Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Automotive Sys (NQ: CAAS )

3.530 +0.010 (+0.28%)
Streaming Delayed Price Updated: 10:04 AM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2007 6.244 6.301 6.145 6.145 66,128 -0.02(-0.34%)
Apr 27, 2007 6.211 6.240 6.162 6.166 75,735 -0.07(-1.19%)
Apr 26, 2007 6.317 6.325 6.219 6.240 65,883 -0.10(-1.60%)
Apr 25, 2007 6.514 6.514 6.342 6.342 76,595 -0.07(-1.02%)
Apr 24, 2007 6.391 6.448 6.366 6.407 77,170 +0.02(+0.38%)
Apr 23, 2007 6.726 6.726 6.342 6.383 65,829 -0.04(-0.64%)
Apr 20, 2007 6.465 6.546 6.309 6.424 86,759 +0.04(+0.64%)
Apr 19, 2007 6.260 6.546 6.211 6.383 131,758 +0.00(+0.00%)
Apr 18, 2007 6.546 6.572 6.366 6.383 117,242 -0.13(-2.01%)
Apr 17, 2007 6.595 6.600 6.473 6.514 54,967 -0.08(-1.24%)
Apr 16, 2007 6.465 6.595 6.465 6.595 123,201 +0.13(+2.03%)
Apr 13, 2007 6.383 6.558 6.362 6.465 90,661 +0.04(+0.64%)
Apr 12, 2007 6.458 6.669 6.383 6.424 111,770 -0.17(-2.61%)
Apr 11, 2007 6.645 6.645 6.473 6.595 143,307 +0.00(+0.00%)
Apr 10, 2007 6.342 6.628 6.334 6.595 226,749 +0.38(+6.05%)
Apr 09, 2007 6.350 6.424 6.178 6.219 142,480 -0.12(-1.94%)
Apr 05, 2007 6.530 6.604 6.235 6.342 266,019 -0.18(-2.76%)
Apr 04, 2007 6.669 6.669 6.474 6.522 228,894 -0.09(-1.36%)
Apr 03, 2007 7.062 7.070 6.546 6.612 393,380 -0.67(-9.21%)
Apr 02, 2007 6.923 7.463 6.729 7.283 257,204 +0.42(+6.08%)
Mar 30, 2007 6.702 6.947 6.702 6.865 82,772 +0.20(+2.94%)
Mar 29, 2007 6.947 6.969 6.669 6.669 69,460 -0.26(-3.78%)
Mar 28, 2007 7.119 7.119 6.833 6.931 44,949 -0.08(-1.17%)
Mar 27, 2007 7.054 7.134 6.996 7.013 63,193 -0.10(-1.38%)
Mar 26, 2007 7.209 7.217 7.046 7.111 65,062 -0.03(-0.48%)
Mar 23, 2007 7.209 7.299 7.108 7.145 79,721 -0.10(-1.34%)
Mar 22, 2007 7.455 7.471 7.176 7.242 80,698 +0.00(+0.00%)
Mar 21, 2007 7.356 7.528 7.119 7.242 201,542 -0.07(-0.90%)
Mar 20, 2007 7.062 7.316 7.062 7.307 152,646 +0.30(+4.21%)
Mar 19, 2007 6.710 7.266 6.649 7.012 298,327 +0.46(+6.98%)
Mar 16, 2007 6.555 6.620 6.505 6.555 36,253 -0.01(-0.12%)
Mar 15, 2007 6.440 6.628 6.407 6.563 104,331 +0.16(+2.43%)
Mar 14, 2007 6.407 6.424 6.260 6.407 170,458 -0.04(-0.63%)
Mar 13, 2007 6.751 6.767 6.448 6.448 232,928 -0.30(-4.48%)
Mar 12, 2007 6.759 7.013 6.699 6.751 121,122 -0.10(-1.43%)
Mar 09, 2007 6.996 7.127 6.816 6.849 97,771 -0.07(-0.95%)
Mar 08, 2007 7.111 7.217 6.841 6.915 112,199 -0.03(-0.47%)
Mar 07, 2007 6.833 7.119 6.792 6.947 188,680 +0.15(+2.17%)
Mar 06, 2007 6.792 6.874 6.546 6.800 172,437 +0.38(+5.86%)
Mar 05, 2007 6.661 6.915 6.424 6.424 226,610 -0.56(-8.08%)
Mar 02, 2007 7.144 7.365 6.947 6.988 131,761 -0.16(-2.18%)
Mar 01, 2007 7.234 7.258 7.046 7.144 194,478 -0.22(-3.00%)
Feb 28, 2007 7.103 7.545 7.095 7.365 308,918 +0.29(+4.05%)
Feb 27, 2007 7.929 7.929 7.078 7.078 409,213 -1.10(-13.50%)
Feb 26, 2007 8.232 8.232 8.101 8.183 81,245 -0.01(-0.10%)
Feb 23, 2007 8.265 8.330 8.052 8.191 87,975 -0.09(-1.09%)
Feb 22, 2007 8.298 8.388 8.117 8.281 181,167 +0.07(+0.90%)
Feb 21, 2007 8.101 8.290 7.774 8.207 283,951 +0.20(+2.51%)
Feb 20, 2007 8.142 8.183 7.954 8.006 237,211 +0.03(+0.35%)
Feb 16, 2007 7.921 7.995 7.619 7.978 131,264 +0.26(+3.39%)
Feb 15, 2007 7.610 7.774 7.561 7.717 68,637 +0.09(+1.18%)
Feb 14, 2007 7.512 7.676 7.389 7.627 142,974 +0.18(+2.42%)
Feb 13, 2007 7.511 7.610 7.397 7.446 217,550 -0.17(-2.26%)
Feb 12, 2007 7.978 8.011 7.610 7.618 185,227 -0.40(-5.00%)
Feb 09, 2007 8.183 8.388 8.003 8.019 107,869 -0.16(-2.00%)
Feb 08, 2007 8.306 8.330 8.036 8.183 116,823 -0.11(-1.38%)
Feb 07, 2007 8.248 8.388 8.232 8.298 92,195 +0.08(+1.00%)
Feb 06, 2007 8.183 8.306 8.027 8.216 133,998 +0.09(+1.11%)
Feb 05, 2007 8.461 8.461 8.085 8.126 165,688 -0.33(-3.87%)
Feb 02, 2007 8.559 8.559 8.306 8.453 139,073 -0.03(-0.31%)
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.