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

China Automotive Sys (NQ: CAAS )

3.520 +0.010 (+0.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 19, 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, 2004 3.846 4.255 3.682 3.723 22,363 -0.29(-7.14%)
Apr 29, 2004 4.173 4.173 4.010 4.010 4,766 -0.08(-2.00%)
Apr 28, 2004 4.091 4.255 4.091 4.091 6,599 -0.12(-2.91%)
Apr 27, 2004 4.828 4.828 4.091 4.214 13,687 -0.61(-12.71%)
Apr 26, 2004 3.969 4.910 3.969 4.828 19,430 +0.86(+21.65%)
Apr 23, 2004 4.214 4.582 3.846 3.969 38,739 -0.45(-10.19%)
Apr 22, 2004 4.296 4.582 4.010 4.419 50,104 +0.33(+8.00%)
Apr 21, 2004 3.764 4.378 3.028 4.091 130,026 -0.20(-4.76%)
Apr 20, 2004 5.033 5.728 4.296 4.296 240,866 -2.17(-33.54%)
Apr 16, 2004 6.587 6.710 6.465 6.465 10,998 -0.12(-1.86%)
Apr 15, 2004 6.587 6.710 6.587 6.587 5,865 -0.12(-1.83%)
Apr 14, 2004 6.874 6.874 6.587 6.710 6,476 +0.08(+1.23%)
Apr 13, 2004 6.505 6.874 6.505 6.628 16,742 +0.08(+1.25%)
Apr 12, 2004 6.874 6.955 6.538 6.546 28,351 -0.33(-4.76%)
Apr 08, 2004 6.874 7.201 6.874 6.874 14,175 -0.16(-2.33%)
Apr 07, 2004 7.299 7.373 6.874 7.037 23,219 -0.33(-4.44%)
Apr 06, 2004 7.610 7.610 7.299 7.365 8,432 -0.08(-1.10%)
Apr 05, 2004 7.283 7.528 7.283 7.446 20,163 +0.16(+2.25%)
Apr 02, 2004 7.528 7.692 7.283 7.283 15,153 -0.25(-3.26%)
Apr 01, 2004 7.897 7.897 7.446 7.528 14,786 -0.29(-3.66%)
Mar 31, 2004 7.365 7.897 7.037 7.815 31,406 +0.70(+9.77%)
Mar 30, 2004 7.160 7.365 6.874 7.119 51,570 +0.15(+2.11%)
Mar 29, 2004 8.428 8.592 6.587 6.972 75,767 -1.62(-18.86%)
Mar 26, 2004 8.674 8.756 8.347 8.592 35,561 +0.00(+0.00%)
Mar 25, 2004 8.592 9.206 8.592 8.592 9,287 -0.41(-4.55%)
Mar 24, 2004 8.879 9.247 8.592 9.001 15,397 +0.00(+0.00%)
Mar 23, 2004 9.083 9.247 8.797 9.001 25,540 -0.16(-1.79%)
Mar 22, 2004 9.165 9.492 9.083 9.165 23,585 -0.33(-3.45%)
Mar 19, 2004 9.820 9.901 9.410 9.492 9,776 -0.33(-3.33%)
Mar 18, 2004 9.369 10.06 9.369 9.820 17,475 +0.45(+4.80%)
Mar 17, 2004 9.124 9.369 9.124 9.369 30,917 +0.25(+2.69%)
Mar 16, 2004 9.124 9.288 9.124 9.124 17,475 -0.33(-3.46%)
Mar 15, 2004 9.410 9.779 9.165 9.451 7,454 +0.20(+2.21%)
Mar 12, 2004 9.247 9.410 9.247 9.247 4,154 -0.16(-1.74%)
Mar 11, 2004 9.165 9.410 9.165 9.410 10,143 +0.16(+1.77%)
Mar 10, 2004 9.288 9.574 9.247 9.247 7,698 -0.04(-0.44%)
Mar 09, 2004 9.410 9.901 9.247 9.288 6,476 -0.61(-6.20%)
Mar 08, 2004 9.410 9.901 9.165 9.901 26,151 +0.08(+0.83%)
Mar 05, 2004 10.06 10.06 9.492 9.820 13,198 +0.00(+0.00%)
Mar 04, 2004 9.942 9.983 9.820 9.820 7,210 -0.16(-1.64%)
Mar 03, 2004 10.11 10.11 9.942 9.983 7,698 -0.12(-1.21%)
Mar 02, 2004 10.11 10.19 9.942 10.11 4,154 +0.20(+2.07%)
Mar 01, 2004 9.779 10.47 9.779 9.901 10,509 +0.00(+0.00%)
Feb 27, 2004 10.31 10.47 9.901 9.901 8,432 -0.33(-3.20%)
Feb 26, 2004 9.820 10.52 9.820 10.23 24,563 +0.25(+2.46%)
Feb 25, 2004 9.124 9.983 9.124 9.983 19,675 +0.65(+7.02%)
Feb 24, 2004 9.901 9.901 9.124 9.329 33,117 -0.57(-5.79%)
Feb 23, 2004 10.47 10.60 9.738 9.901 16,131 -0.57(-5.47%)
Feb 20, 2004 10.64 10.72 10.47 10.47 12,709 -0.16(-1.54%)
Feb 19, 2004 10.65 10.80 10.64 10.64 9,409 -0.12(-1.14%)
Feb 18, 2004 10.97 10.97 10.64 10.76 7,210 +0.12(+1.15%)
Feb 17, 2004 10.64 11.05 10.60 10.64 6,843 +0.16(+1.56%)
Feb 13, 2004 10.31 10.64 10.11 10.47 12,709 +0.16(+1.59%)
Feb 12, 2004 10.27 10.64 9.901 10.31 24,929 -0.29(-2.70%)
Feb 11, 2004 12.11 12.11 10.31 10.60 41,672 -1.15(-9.76%)
Feb 10, 2004 11.33 12.07 11.13 11.74 39,350 +0.61(+5.51%)
Feb 09, 2004 10.47 11.46 10.22 11.13 29,818 +1.15(+11.48%)
Feb 06, 2004 9.410 10.15 9.165 9.983 23,096 +0.62(+6.64%)
Feb 05, 2004 9.206 9.410 9.001 9.361 20,286 +0.16(+1.69%)
Feb 04, 2004 9.042 9.247 9.001 9.206 14,420 +0.12(+1.35%)
Feb 03, 2004 9.329 9.329 8.960 9.083 22,730 -0.25(-2.63%)
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.