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, 2005 4.300 4.540 4.300 4.410 1,949 +0.06(+1.38%)
Oct 28, 2005 4.310 4.350 4.310 4.350 3,784 -0.00(-0.05%)
Oct 27, 2005 4.520 4.520 4.352 4.352 1,700 -0.23(-4.98%)
Oct 26, 2005 4.280 4.600 4.280 4.580 6,648 +0.28(+6.51%)
Oct 25, 2005 4.400 4.450 4.270 4.300 5,530 -0.12(-2.71%)
Oct 24, 2005 4.600 4.600 4.390 4.420 4,502 +0.03(+0.68%)
Oct 21, 2005 4.610 4.610 4.270 4.390 9,200 -0.28(-6.00%)
Oct 20, 2005 4.790 4.790 4.660 4.670 5,825 +0.03(+0.65%)
Oct 19, 2005 4.620 4.671 4.620 4.640 5,000 +0.03(+0.65%)
Oct 18, 2005 5.150 5.150 4.610 4.610 15,144 -0.21(-4.36%)
Oct 17, 2005 4.690 5.030 4.690 4.820 9,011 +0.23(+5.09%)
Oct 14, 2005 4.550 4.587 4.550 4.587 800 +0.08(+1.70%)
Oct 13, 2005 4.350 4.636 4.350 4.510 13,080 +0.06(+1.35%)
Oct 12, 2005 4.500 4.550 4.379 4.450 5,503 -0.11(-2.41%)
Oct 11, 2005 4.540 4.660 4.540 4.560 5,199 -0.12(-2.56%)
Oct 10, 2005 4.830 4.830 4.500 4.680 10,617 -0.17(-3.51%)
Oct 07, 2005 4.840 4.850 4.820 4.850 3,900 +0.01(+0.25%)
Oct 06, 2005 5.060 5.060 4.820 4.838 25,642 -0.36(-6.96%)
Oct 05, 2005 5.900 5.900 5.200 5.200 20,966 -0.46(-8.13%)
Oct 04, 2005 5.390 5.880 5.390 5.660 45,881 +0.27(+5.01%)
Oct 03, 2005 4.950 5.480 4.950 5.390 55,815 +0.49(+10.00%)
Sep 30, 2005 4.780 4.940 4.510 4.900 25,509 +0.42(+9.37%)
Sep 29, 2005 4.300 4.640 4.200 4.480 13,548 +0.19(+4.43%)
Sep 28, 2005 4.270 4.400 4.180 4.290 7,830 +0.07(+1.66%)
Sep 27, 2005 4.450 4.480 4.220 4.220 16,080 -0.05(-1.17%)
Sep 26, 2005 4.270 4.410 4.260 4.270 15,137 +0.01(+0.23%)
Sep 23, 2005 4.260 4.430 4.260 4.260 5,210 +0.06(+1.43%)
Sep 22, 2005 4.560 4.560 4.180 4.200 15,525 +0.00(+0.00%)
Sep 21, 2005 4.500 4.500 4.100 4.200 16,482 -0.19(-4.33%)
Sep 20, 2005 4.270 4.430 4.260 4.390 11,792 +0.12(+2.81%)
Sep 19, 2005 4.480 4.480 4.130 4.270 38,170 -0.15(-3.39%)
Sep 16, 2005 4.310 4.460 4.300 4.420 22,125 -0.01(-0.23%)
Sep 15, 2005 4.600 4.610 4.250 4.430 36,305 -0.24(-5.14%)
Sep 14, 2005 4.850 4.860 4.510 4.670 34,200 -0.17(-3.51%)
Sep 13, 2005 4.930 4.930 4.810 4.840 6,300 -0.14(-2.81%)
Sep 12, 2005 4.990 5.000 4.980 4.980 4,083 +0.04(+0.81%)
Sep 09, 2005 4.790 5.050 4.790 4.940 18,979 +0.11(+2.28%)
Sep 08, 2005 4.950 4.950 4.800 4.830 14,464 -0.11(-2.15%)
Sep 07, 2005 5.000 5.040 4.920 4.936 20,705 -0.13(-2.64%)
Sep 06, 2005 5.020 5.092 5.020 5.070 6,090 +0.07(+1.40%)
Sep 02, 2005 5.030 5.060 4.960 5.000 10,625 +0.01(+0.20%)
Sep 01, 2005 5.150 5.150 4.870 4.990 16,508 -0.10(-1.96%)
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%)
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.