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 (%)
Oct 31, 2007 8.630 8.770 8.180 8.370 163,303 -0.12(-1.41%)
Oct 30, 2007 8.320 8.650 8.250 8.490 116,857 +0.24(+2.91%)
Oct 29, 2007 8.170 8.510 8.170 8.250 172,521 +0.14(+1.73%)
Oct 26, 2007 8.090 8.280 8.010 8.110 104,303 +0.08(+1.00%)
Oct 25, 2007 8.260 8.280 8.020 8.030 102,496 -0.22(-2.67%)
Oct 24, 2007 8.130 8.280 8.000 8.250 80,514 +0.05(+0.61%)
Oct 23, 2007 8.250 8.440 8.040 8.200 108,250 -0.04(-0.49%)
Oct 22, 2007 8.070 8.400 8.000 8.240 120,200 +0.08(+0.98%)
Oct 19, 2007 8.620 8.822 8.100 8.160 172,983 -0.51(-5.88%)
Oct 18, 2007 8.710 8.850 8.380 8.670 143,062 +0.06(+0.70%)
Oct 17, 2007 8.630 8.770 8.400 8.610 147,412 +0.02(+0.23%)
Oct 16, 2007 8.600 8.700 8.390 8.590 134,840 -0.07(-0.81%)
Oct 15, 2007 8.790 8.990 8.560 8.660 242,083 -0.19(-2.15%)
Oct 12, 2007 8.620 8.880 8.510 8.850 193,718 +0.21(+2.43%)
Oct 11, 2007 9.220 9.870 8.250 8.640 923,383 -0.42(-4.64%)
Oct 10, 2007 9.020 9.190 8.820 9.060 264,474 +0.15(+1.68%)
Oct 09, 2007 9.190 9.380 8.710 8.910 322,190 -0.29(-3.15%)
Oct 08, 2007 9.050 9.400 8.800 9.200 412,557 +0.40(+4.55%)
Oct 05, 2007 8.900 9.050 8.600 8.800 376,358 +0.24(+2.80%)
Oct 04, 2007 9.490 9.490 8.530 8.560 775,146 -0.83(-8.84%)
Oct 03, 2007 9.490 10.47 9.020 9.390 2,946,281 +0.45(+5.03%)
Oct 02, 2007 8.840 9.100 8.510 8.940 535,463 +0.40(+4.68%)
Oct 01, 2007 8.300 9.000 8.300 8.540 292,445 +0.25(+3.02%)
Sep 28, 2007 8.860 9.200 8.050 8.290 503,040 -0.47(-5.37%)
Sep 27, 2007 8.360 9.880 8.350 8.760 1,671,476 +0.46(+5.54%)
Sep 26, 2007 8.830 8.830 8.250 8.300 428,246 -0.19(-2.24%)
Sep 25, 2007 8.180 8.580 8.031 8.490 559,236 +0.34(+4.17%)
Sep 24, 2007 7.790 8.200 7.790 8.150 290,578 +0.41(+5.30%)
Sep 21, 2007 7.890 8.080 7.570 7.740 224,935 +0.13(+1.71%)
Sep 20, 2007 7.110 8.000 7.030 7.610 512,669 +0.48(+6.73%)
Sep 19, 2007 7.060 7.260 7.000 7.130 87,739 +0.07(+0.99%)
Sep 18, 2007 6.960 7.080 6.950 7.060 33,046 +0.08(+1.15%)
Sep 17, 2007 7.030 7.140 6.960 6.980 29,084 +0.00(+0.00%)
Sep 14, 2007 6.950 7.160 6.950 6.980 26,570 -0.02(-0.29%)
Sep 13, 2007 6.680 7.050 6.670 7.000 75,285 +0.31(+4.63%)
Sep 12, 2007 6.560 6.700 6.520 6.690 20,750 +0.09(+1.36%)
Sep 11, 2007 6.632 6.700 6.510 6.600 22,279 -0.01(-0.15%)
Sep 10, 2007 6.700 6.710 6.500 6.610 35,845 -0.11(-1.64%)
Sep 07, 2007 6.760 6.800 6.650 6.720 42,222 -0.11(-1.61%)
Sep 06, 2007 6.890 6.890 6.790 6.830 23,483 -0.15(-2.15%)
Sep 05, 2007 6.960 7.040 6.820 6.980 22,877 -0.03(-0.43%)
Sep 04, 2007 6.880 7.080 6.806 7.010 31,496 +0.13(+1.94%)
Aug 31, 2007 6.850 6.990 6.840 6.877 37,277 +0.08(+1.13%)
Aug 30, 2007 6.810 6.890 6.650 6.800 42,000 +0.01(+0.15%)
Aug 29, 2007 6.950 7.100 6.790 6.790 64,997 -0.12(-1.74%)
Aug 28, 2007 7.250 7.250 6.900 6.910 69,136 -0.37(-5.08%)
Aug 27, 2007 6.930 7.440 6.790 7.280 203,055 +0.37(+5.35%)
Aug 24, 2007 6.920 7.100 6.890 6.910 47,034 +0.04(+0.58%)
Aug 23, 2007 6.880 7.088 6.850 6.870 74,978 +0.07(+1.03%)
Aug 22, 2007 6.600 6.950 6.600 6.800 54,842 +0.20(+3.03%)
Aug 21, 2007 6.700 6.700 6.510 6.600 26,778 -0.04(-0.60%)
Aug 20, 2007 6.800 6.830 6.500 6.640 30,478 +0.04(+0.61%)
Aug 17, 2007 7.000 7.013 6.550 6.600 49,972 +0.08(+1.23%)
Aug 16, 2007 6.640 6.800 6.110 6.520 144,182 -0.18(-2.69%)
Aug 15, 2007 6.980 6.980 6.650 6.700 122,390 -0.32(-4.56%)
Aug 14, 2007 7.600 7.610 6.990 7.020 135,397 -0.51(-6.77%)
Aug 13, 2007 7.850 8.450 5.720 7.530 790,011 +0.58(+8.35%)
Aug 10, 2007 6.910 6.960 6.650 6.950 50,133 +0.04(+0.58%)
Aug 09, 2007 6.500 6.940 6.500 6.910 154,632 +0.38(+5.82%)
Aug 08, 2007 6.350 6.580 6.350 6.530 43,294 +0.30(+4.82%)
Aug 07, 2007 6.160 6.350 6.110 6.230 27,756 +0.04(+0.65%)
Aug 06, 2007 6.380 6.480 6.000 6.190 79,388 -0.20(-3.19%)
Aug 03, 2007 6.400 6.740 6.360 6.394 77,228 -0.27(-3.99%)
Aug 02, 2007 6.820 6.820 6.610 6.660 38,600 -0.05(-0.75%)
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.