Skip to main content

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

Historical Prices

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.