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 -0.040 (-1.12%)
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 26, 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 (%)
Aug 31, 2005 5.100 5.100 5.040 5.090 4,733 +0.07(+1.39%)
Aug 30, 2005 5.000 5.050 4.970 5.020 4,601 +0.01(+0.20%)
Aug 29, 2005 4.950 5.110 4.920 5.010 21,409 -0.16(-3.09%)
Aug 26, 2005 5.190 5.190 5.010 5.170 4,500 +0.12(+2.38%)
Aug 25, 2005 5.000 5.160 5.000 5.050 19,109 +0.02(+0.40%)
Aug 24, 2005 4.980 5.090 4.828 5.030 14,919 -0.03(-0.59%)
Aug 23, 2005 5.040 5.100 4.750 5.060 26,763 -0.01(-0.20%)
Aug 22, 2005 5.490 5.490 5.050 5.070 23,120 -0.08(-1.55%)
Aug 19, 2005 5.550 5.550 5.060 5.150 39,893 -0.37(-6.70%)
Aug 18, 2005 5.500 5.610 5.500 5.520 4,540 +0.03(+0.55%)
Aug 17, 2005 5.470 5.600 5.400 5.490 11,184 -0.09(-1.61%)
Aug 16, 2005 5.630 5.630 5.500 5.580 11,441 -0.05(-0.89%)
Aug 15, 2005 5.800 5.800 5.600 5.630 16,912 +0.03(+0.54%)
Aug 12, 2005 5.880 5.960 5.400 5.600 64,884 -0.43(-7.13%)
Aug 11, 2005 6.010 6.130 5.880 6.030 23,443 -0.27(-4.29%)
Aug 10, 2005 6.500 6.500 6.300 6.300 16,222 -0.03(-0.47%)
Aug 09, 2005 6.600 6.600 6.000 6.330 59,648 -0.22(-3.36%)
Aug 08, 2005 6.800 6.800 6.550 6.550 10,187 -0.16(-2.38%)
Aug 05, 2005 6.800 6.904 6.700 6.710 8,410 -0.08(-1.18%)
Aug 04, 2005 6.850 6.850 6.710 6.790 4,750 -0.03(-0.38%)
Aug 03, 2005 7.000 7.030 6.690 6.816 21,339 -0.12(-1.79%)
Aug 02, 2005 6.530 6.940 6.530 6.940 36,017 +0.43(+6.61%)
Aug 01, 2005 6.770 6.770 6.500 6.510 45,355 -0.27(-3.98%)
Jul 29, 2005 6.570 6.820 6.570 6.780 7,655 +0.00(+0.00%)
Jul 28, 2005 6.900 6.960 6.760 6.780 10,130 -0.01(-0.15%)
Jul 27, 2005 6.850 7.154 6.780 6.790 23,899 -0.25(-3.55%)
Jul 26, 2005 7.170 7.170 6.770 7.040 15,050 -0.13(-1.81%)
Jul 25, 2005 7.620 7.690 6.850 7.170 37,288 -0.04(-0.55%)
Jul 22, 2005 7.000 7.210 6.990 7.210 21,496 +0.25(+3.59%)
Jul 21, 2005 6.750 7.850 6.740 6.960 51,207 +0.21(+3.11%)
Jul 20, 2005 6.750 6.960 6.750 6.750 12,430 -0.02(-0.30%)
Jul 19, 2005 6.800 6.830 6.750 6.770 13,244 +0.01(+0.15%)
Jul 18, 2005 6.990 6.990 6.700 6.760 17,000 -0.21(-3.01%)
Jul 15, 2005 7.010 7.140 6.890 6.970 14,622 +0.02(+0.29%)
Jul 14, 2005 7.100 7.220 6.950 6.950 12,810 -0.23(-3.20%)
Jul 13, 2005 7.030 7.250 7.030 7.180 10,105 -0.07(-0.97%)
Jul 12, 2005 7.040 7.320 7.040 7.250 14,592 +0.11(+1.54%)
Jul 11, 2005 7.200 7.330 7.000 7.140 30,383 -0.04(-0.56%)
Jul 08, 2005 6.780 7.290 6.780 7.180 61,541 +0.41(+6.06%)
Jul 07, 2005 6.610 6.930 6.500 6.770 12,583 -0.11(-1.60%)
Jul 06, 2005 6.750 6.900 6.750 6.880 18,206 +0.15(+2.23%)
Jul 05, 2005 6.540 6.830 6.528 6.730 7,500 -0.03(-0.44%)
Jul 01, 2005 6.770 6.800 6.760 6.760 2,800 +0.01(+0.15%)
Jun 30, 2005 6.800 6.800 6.570 6.750 10,005 +0.18(+2.74%)
Jun 29, 2005 6.850 6.850 6.560 6.570 14,214 -0.26(-3.81%)
Jun 28, 2005 6.800 6.940 6.750 6.830 12,351 +0.13(+1.94%)
Jun 27, 2005 6.610 6.710 6.520 6.700 35,877 -0.03(-0.45%)
Jun 24, 2005 6.660 6.930 6.630 6.730 24,739 -0.10(-1.49%)
Jun 23, 2005 7.190 7.190 6.660 6.832 26,742 -0.21(-2.95%)
Jun 22, 2005 7.630 7.630 7.010 7.040 19,830 -0.16(-2.22%)
Jun 21, 2005 7.250 7.250 7.010 7.200 22,800 +0.04(+0.56%)
Jun 20, 2005 7.200 7.200 7.000 7.160 19,831 +0.18(+2.58%)
Jun 17, 2005 6.960 7.200 6.960 6.980 9,000 +0.02(+0.29%)
Jun 16, 2005 7.340 7.340 6.960 6.960 14,642 +0.00(+0.00%)
Jun 15, 2005 7.100 7.140 6.940 6.960 13,755 -0.13(-1.83%)
Jun 14, 2005 7.090 7.140 6.840 7.090 29,733 +0.01(+0.14%)
Jun 13, 2005 7.130 7.360 7.070 7.080 8,712 -0.04(-0.56%)
Jun 10, 2005 7.100 7.240 7.030 7.120 18,775 +0.09(+1.28%)
Jun 09, 2005 7.180 7.180 7.000 7.030 13,500 +0.03(+0.43%)
Jun 08, 2005 7.150 7.490 7.000 7.000 43,606 -0.20(-2.78%)
Jun 07, 2005 7.980 7.980 7.200 7.200 37,055 -0.33(-4.38%)
Jun 06, 2005 7.890 8.210 7.400 7.530 89,239 -0.36(-4.56%)
Jun 03, 2005 6.380 8.120 6.380 7.890 210,306 +1.40(+21.59%)
Jun 02, 2005 6.610 6.610 6.489 6.489 11,350 -0.20(-3.00%)
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.