Skip to main content

China Automotive Sys (NQ: CAAS )

3.545 +0.055 (+1.58%)
Streaming Delayed Price Updated: 3:05 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 6.137 6.456 5.523 5.679 18,215 -0.12(-2.12%)
Apr 28, 2005 6.645 6.645 5.540 5.802 103,999 -0.55(-8.63%)
Apr 27, 2005 6.162 6.726 6.031 6.350 25,953 -0.01(-0.21%)
Apr 26, 2005 6.325 6.604 5.933 6.363 104,358 +0.35(+5.80%)
Apr 25, 2005 5.695 6.424 5.695 6.014 92,762 +0.45(+8.09%)
Apr 22, 2005 5.564 6.268 5.114 5.564 160,465 +0.15(+2.72%)
Apr 21, 2005 5.123 5.483 5.123 5.417 23,514 +0.29(+5.75%)
Apr 20, 2005 5.483 5.564 5.114 5.123 47,594 -0.16(-2.95%)
Apr 19, 2005 5.483 5.483 5.024 5.278 39,088 +0.05(+0.94%)
Apr 18, 2005 5.442 5.556 5.123 5.229 58,791 -0.27(-4.91%)
Apr 15, 2005 5.278 6.104 5.278 5.499 80,818 -0.56(-9.31%)
Apr 14, 2005 6.014 6.522 5.892 6.064 51,593 -0.11(-1.85%)
Apr 13, 2005 6.784 6.784 6.014 6.178 103,428 -0.63(-9.25%)
Apr 12, 2005 6.915 6.955 6.669 6.808 25,191 -0.16(-2.23%)
Apr 11, 2005 6.972 7.029 6.931 6.964 5,823 -0.07(-0.93%)
Apr 08, 2005 7.103 7.111 6.988 7.029 14,492 -0.09(-1.26%)
Apr 07, 2005 6.988 7.242 6.955 7.119 26,444 +0.07(+1.05%)
Apr 06, 2005 7.283 7.283 6.980 7.046 54,124 -0.19(-2.60%)
Apr 05, 2005 7.078 7.299 7.062 7.234 26,170 +0.15(+2.08%)
Apr 04, 2005 7.152 7.234 7.046 7.086 23,321 +0.01(+0.12%)
Apr 01, 2005 7.250 8.019 7.037 7.078 68,261 -0.38(-5.05%)
Mar 31, 2005 7.242 8.355 6.972 7.455 209,769 -0.11(-1.51%)
Mar 30, 2005 7.316 7.839 7.316 7.569 58,857 +0.38(+5.23%)
Mar 29, 2005 7.365 7.365 7.160 7.193 17,532 -0.04(-0.57%)
Mar 28, 2005 7.217 7.409 7.209 7.234 25,694 -0.07(-0.90%)
Mar 24, 2005 7.242 7.438 7.242 7.299 21,482 -0.03(-0.45%)
Mar 23, 2005 7.291 7.471 7.291 7.332 28,736 -0.09(-1.21%)
Mar 22, 2005 7.659 7.659 7.405 7.422 30,876 +0.07(+0.89%)
Mar 21, 2005 7.528 7.684 7.275 7.356 95,733 -0.17(-2.28%)
Mar 18, 2005 7.856 8.060 7.446 7.528 118,129 -0.33(-4.17%)
Mar 17, 2005 7.627 8.027 7.627 7.856 19,781 -0.04(-0.52%)
Mar 16, 2005 7.978 7.978 7.774 7.897 21,612 -0.06(-0.72%)
Mar 15, 2005 8.027 8.568 7.774 7.954 37,292 -0.18(-2.21%)
Mar 14, 2005 8.142 8.175 7.978 8.134 26,363 -0.01(-0.10%)
Mar 11, 2005 8.797 8.797 7.995 8.142 41,317 -0.25(-2.93%)
Mar 10, 2005 8.437 8.633 8.355 8.388 12,585 -0.07(-0.87%)
Mar 09, 2005 8.428 8.748 8.428 8.461 47,040 -0.09(-1.05%)
Mar 08, 2005 9.410 9.410 8.486 8.551 60,327 -0.61(-6.70%)
Mar 07, 2005 9.378 9.378 8.347 9.165 138,888 +0.79(+9.37%)
Mar 04, 2005 8.027 8.764 8.027 8.379 79,055 +0.21(+2.61%)
Mar 03, 2005 8.314 8.788 7.834 8.167 111,931 -0.37(-4.31%)
Mar 02, 2005 7.504 8.919 7.504 8.535 397,523 +0.81(+10.49%)
Mar 01, 2005 7.610 7.757 7.610 7.725 23,555 +0.12(+1.61%)
Feb 28, 2005 7.536 7.733 7.536 7.602 7,252 -0.11(-1.48%)
Feb 25, 2005 7.536 7.733 7.536 7.717 17,597 +0.15(+1.95%)
Feb 24, 2005 7.561 7.667 7.528 7.569 20,284 +0.02(+0.22%)
Feb 23, 2005 7.586 7.602 7.528 7.553 13,954 -0.03(-0.43%)
Feb 22, 2005 7.553 7.692 7.520 7.586 30,610 -0.09(-1.17%)
Feb 18, 2005 7.618 7.921 7.618 7.676 12,288 -0.19(-2.39%)
Feb 17, 2005 7.528 8.142 7.528 7.864 15,287 -0.16(-1.94%)
Feb 16, 2005 8.003 8.338 7.774 8.019 45,153 +0.19(+2.40%)
Feb 15, 2005 7.504 8.338 7.487 7.831 58,621 +0.26(+3.46%)
Feb 14, 2005 7.733 7.733 7.471 7.569 34,301 -0.13(-1.70%)
Feb 11, 2005 7.569 7.815 7.422 7.700 62,537 -0.14(-1.77%)
Feb 10, 2005 8.052 8.078 7.839 7.839 50,657 -0.20(-2.54%)
Feb 09, 2005 8.036 8.469 7.962 8.044 31,767 +0.01(+0.10%)
Feb 08, 2005 8.191 8.543 8.027 8.036 97,853 -0.29(-3.54%)
Feb 07, 2005 8.592 8.666 8.281 8.330 37,674 -0.25(-2.96%)
Feb 04, 2005 8.068 9.018 8.060 8.584 67,848 +0.42(+5.12%)
Feb 03, 2005 8.289 8.379 8.060 8.166 46,951 +0.07(+0.90%)
Feb 02, 2005 8.191 8.674 7.954 8.093 127,290 -0.11(-1.40%)
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.