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

China Automotive Sys (NQ: CAAS )

3.510 +0.020 (+0.57%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 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 28, 2006 7.438 7.897 7.406 7.773 135,281 +0.32(+4.27%)
Apr 27, 2006 7.766 7.766 7.406 7.455 169,412 -0.35(-4.46%)
Apr 26, 2006 7.733 8.022 7.635 7.803 65,236 +0.04(+0.48%)
Apr 25, 2006 7.954 8.126 7.692 7.766 67,974 -0.12(-1.56%)
Apr 24, 2006 8.150 8.150 7.725 7.888 88,409 -0.19(-2.33%)
Apr 21, 2006 8.543 8.633 7.975 8.077 115,503 -0.34(-3.99%)
Apr 20, 2006 7.275 8.690 7.275 8.412 533,230 +1.10(+14.99%)
Apr 19, 2006 7.258 7.561 7.127 7.316 117,199 +0.04(+0.56%)
Apr 18, 2006 7.365 7.610 7.103 7.275 267,107 -0.02(-0.34%)
Apr 17, 2006 7.774 7.905 7.266 7.299 201,638 -0.45(-5.81%)
Apr 13, 2006 7.823 7.897 7.700 7.749 57,705 -0.15(-1.87%)
Apr 12, 2006 7.831 8.167 7.684 7.897 58,228 +0.07(+0.84%)
Apr 11, 2006 8.109 8.191 7.741 7.831 126,038 -0.35(-4.30%)
Apr 10, 2006 8.698 8.698 8.036 8.183 138,819 -0.20(-2.34%)
Apr 07, 2006 8.044 8.592 7.970 8.379 255,131 +0.33(+4.07%)
Apr 06, 2006 8.019 8.240 7.970 8.052 172,935 +0.08(+1.03%)
Apr 05, 2006 8.044 8.207 7.897 7.970 104,967 -0.14(-1.77%)
Apr 04, 2006 8.069 8.420 7.970 8.114 285,312 -0.31(-3.73%)
Apr 03, 2006 8.731 8.731 8.330 8.428 281,845 -0.54(-6.02%)
Mar 31, 2006 9.042 9.304 8.764 8.969 161,539 -0.11(-1.26%)
Mar 30, 2006 9.329 9.353 9.075 9.083 78,091 -0.27(-2.89%)
Mar 29, 2006 9.410 9.590 9.042 9.353 119,580 +0.02(+0.26%)
Mar 28, 2006 9.738 9.762 9.247 9.329 225,121 -0.17(-1.81%)
Mar 27, 2006 9.410 9.910 9.378 9.500 264,635 +0.20(+2.11%)
Mar 24, 2006 8.715 9.795 8.658 9.304 704,104 +0.62(+7.16%)
Mar 23, 2006 8.633 9.189 8.633 8.682 208,360 +0.01(+0.09%)
Mar 22, 2006 8.919 8.977 8.592 8.674 96,664 -0.14(-1.58%)
Mar 21, 2006 9.140 9.149 8.805 8.813 229,875 -0.39(-4.27%)
Mar 20, 2006 9.574 9.574 9.198 9.206 199,897 -0.25(-2.60%)
Mar 17, 2006 9.517 9.846 9.410 9.451 125,974 -0.06(-0.60%)
Mar 16, 2006 10.04 10.35 9.492 9.509 425,919 -0.45(-4.52%)
Mar 15, 2006 9.320 10.02 9.312 9.959 478,803 +0.56(+6.01%)
Mar 14, 2006 9.697 9.762 9.206 9.394 133,173 -0.34(-3.53%)
Mar 13, 2006 9.648 9.983 9.496 9.738 106,150 +0.20(+2.06%)
Mar 10, 2006 9.877 10.02 9.337 9.541 161,803 -0.34(-3.40%)
Mar 09, 2006 9.721 10.31 9.656 9.877 242,549 +0.10(+1.00%)
Mar 08, 2006 9.230 10.06 9.116 9.779 318,912 +0.47(+5.10%)
Mar 07, 2006 9.820 10.64 9.304 9.304 227,305 -0.49(-5.01%)
Mar 06, 2006 10.36 10.64 9.738 9.795 285,659 -0.47(-4.60%)
Mar 03, 2006 10.43 10.67 10.23 10.27 178,969 -0.02(-0.18%)
Mar 02, 2006 10.43 11.04 10.23 10.29 532,311 -0.17(-1.64%)
Mar 01, 2006 10.62 10.77 10.34 10.46 306,889 +0.01(+0.08%)
Feb 28, 2006 11.03 11.25 10.28 10.45 348,917 -0.58(-5.27%)
Feb 27, 2006 11.54 11.73 10.89 11.03 341,438 -0.30(-2.67%)
Feb 24, 2006 11.51 11.83 11.28 11.33 400,129 -0.14(-1.23%)
Feb 23, 2006 11.78 12.36 11.39 11.47 965,897 -0.01(-0.13%)
Feb 22, 2006 11.14 12.09 10.92 11.49 1,527,104 +0.65(+5.96%)
Feb 21, 2006 10.74 11.58 10.52 10.84 1,004,627 -0.20(-1.85%)
Feb 17, 2006 10.27 11.98 10.27 11.05 3,398,676 +0.61(+5.88%)
Feb 16, 2006 9.942 11.11 9.468 10.43 2,554,703 +0.72(+7.41%)
Feb 15, 2006 10.18 10.51 9.528 9.713 900,582 -0.64(-6.17%)
Feb 14, 2006 11.15 11.28 10.07 10.35 1,464,918 -0.94(-8.33%)
Feb 13, 2006 9.394 11.78 9.320 11.29 3,917,967 +2.00(+21.48%)
Feb 10, 2006 9.901 10.80 9.206 9.296 2,202,161 -1.27(-12.01%)
Feb 09, 2006 7.987 10.72 7.897 10.56 3,330,235 +2.80(+36.04%)
Feb 08, 2006 8.060 8.306 7.209 7.766 405,484 +0.10(+1.28%)
Feb 07, 2006 8.183 8.838 7.422 7.667 612,402 -0.43(-5.35%)
Feb 06, 2006 7.757 9.386 7.536 8.101 1,001,332 -0.07(-0.80%)
Feb 03, 2006 9.189 11.50 7.831 8.167 3,382,638 -0.71(-8.02%)
Feb 02, 2006 6.325 9.369 6.325 8.879 2,076,265 +2.80(+46.03%)
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.