Skip to main content

China Automotive Sys (NQ: CAAS )

3.510 +0.020 (+0.57%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 4.247 4.247 3.952 3.952 23,563 -0.07(-1.83%)
Apr 29, 2009 4.190 4.214 4.026 4.026 25,369 -0.11(-2.57%)
Apr 28, 2009 4.173 4.173 4.018 4.132 8,663 -0.10(-2.32%)
Apr 27, 2009 4.247 4.247 3.896 4.231 15,991 +0.08(+1.97%)
Apr 24, 2009 4.231 4.231 4.132 4.149 11,271 +0.04(+1.00%)
Apr 23, 2009 4.231 4.231 4.091 4.108 15,582 +0.00(+0.00%)
Apr 22, 2009 4.165 4.231 4.091 4.108 22,043 +0.07(+1.63%)
Apr 21, 2009 3.707 4.091 3.691 4.042 35,446 +0.30(+8.09%)
Apr 20, 2009 4.165 4.165 3.707 3.740 44,283 -0.39(-9.50%)
Apr 17, 2009 3.928 4.566 3.846 4.132 115,734 +0.34(+9.07%)
Apr 16, 2009 3.388 3.830 3.388 3.789 144,919 +0.50(+15.17%)
Apr 15, 2009 3.224 3.298 3.216 3.290 19,198 +0.06(+1.77%)
Apr 14, 2009 3.355 3.371 3.208 3.232 31,999 -0.04(-1.25%)
Apr 13, 2009 3.290 3.330 3.208 3.273 23,182 -0.12(-3.61%)
Apr 09, 2009 3.437 3.437 3.238 3.396 33,382 +0.11(+3.23%)
Apr 08, 2009 3.240 3.347 3.224 3.290 41,733 +0.02(+0.50%)
Apr 07, 2009 3.191 3.453 3.150 3.273 73,559 +0.00(+0.00%)
Apr 06, 2009 2.962 3.330 2.954 3.273 79,388 +0.35(+12.04%)
Apr 03, 2009 2.831 3.028 2.831 2.921 36,824 +0.02(+0.56%)
Apr 02, 2009 2.803 3.011 2.803 2.905 85,745 +0.11(+4.11%)
Apr 01, 2009 2.741 2.889 2.741 2.790 22,754 -0.08(-2.85%)
Mar 31, 2009 2.741 2.921 2.733 2.872 10,243 +0.08(+2.93%)
Mar 30, 2009 2.946 3.069 2.635 2.790 49,975 -0.36(-11.43%)
Mar 26, 2009 3.175 3.212 3.056 3.150 30,820 -0.03(-0.98%)
Mar 25, 2009 2.987 3.191 2.987 3.182 43,398 +0.14(+4.52%)
Mar 24, 2009 2.815 3.044 2.815 3.044 43,424 +0.22(+7.83%)
Mar 23, 2009 2.831 2.852 2.766 2.823 12,952 +0.06(+2.07%)
Mar 20, 2009 2.782 2.782 2.741 2.766 11,583 +0.00(+0.00%)
Mar 19, 2009 2.709 2.852 2.659 2.766 14,009 +0.02(+0.90%)
Mar 18, 2009 2.651 2.741 2.594 2.741 19,270 +0.15(+5.68%)
Mar 17, 2009 2.569 2.635 2.553 2.594 8,778 -0.02(-0.94%)
Mar 16, 2009 2.610 2.657 2.209 2.619 23,490 -0.04(-1.54%)
Mar 13, 2009 2.578 2.668 2.488 2.659 15,676 +0.02(+0.93%)
Mar 12, 2009 2.209 2.635 2.209 2.635 17,347 +0.02(+0.94%)
Mar 11, 2009 2.569 2.659 2.512 2.610 41,432 +0.04(+1.59%)
Mar 10, 2009 2.365 2.569 2.357 2.569 22,454 +0.26(+11.35%)
Mar 09, 2009 2.283 2.316 2.283 2.308 10,147 -0.03(-1.40%)
Mar 06, 2009 2.291 2.373 2.250 2.340 21,681 -0.02(-1.04%)
Mar 05, 2009 2.340 2.389 2.291 2.365 34,518 +0.15(+6.64%)
Mar 04, 2009 1.992 2.234 1.992 2.218 5,377 +0.32(+16.81%)
Mar 02, 2009 2.129 2.283 1.882 1.898 15,931 -0.23(-10.77%)
Feb 27, 2009 2.038 2.128 2.029 2.128 7,399 +0.03(+1.56%)
Feb 26, 2009 2.218 2.218 2.087 2.095 10,180 -0.12(-5.54%)
Feb 25, 2009 2.283 2.308 2.046 2.218 32,050 -0.14(-5.90%)
Feb 24, 2009 2.365 2.365 2.218 2.357 50,892 -0.04(-1.71%)
Feb 23, 2009 2.447 2.479 2.357 2.398 9,125 -0.08(-3.30%)
Feb 20, 2009 2.455 2.561 2.365 2.479 31,822 -0.07(-2.60%)
Feb 19, 2009 2.578 2.578 2.490 2.546 9,270 +0.05(+2.00%)
Feb 18, 2009 2.504 2.537 2.496 2.496 3,788 -0.03(-1.29%)
Feb 17, 2009 2.504 2.537 2.504 2.529 2,595 -0.17(-6.36%)
Feb 13, 2009 2.700 2.700 2.651 2.700 1,894 +0.00(+0.00%)
Feb 12, 2009 2.610 2.700 2.520 2.700 17,252 +0.08(+3.13%)
Feb 11, 2009 2.749 2.749 2.480 2.619 2,321 +0.08(+3.29%)
Feb 10, 2009 2.831 2.831 2.520 2.535 7,674 -0.12(-4.68%)
Feb 09, 2009 2.594 2.848 2.578 2.659 62,241 +0.16(+6.56%)
Feb 06, 2009 2.414 2.610 2.414 2.496 4,203 +0.02(+0.99%)
Feb 05, 2009 2.430 2.553 2.389 2.471 21,460 -0.07(-2.58%)
Feb 04, 2009 2.643 2.643 2.496 2.537 4,130 +0.09(+3.68%)
Feb 03, 2009 2.373 2.651 2.373 2.447 3,097 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.