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

China Automotive Sys (NQ: CAAS )

3.570 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Nov 30, 2005 7.300 7.320 6.660 6.910 181,873 -0.14(-1.99%)
Nov 29, 2005 7.840 7.930 6.850 7.050 346,684 -0.85(-10.76%)
Nov 28, 2005 8.190 8.750 7.830 7.900 205,740 -0.32(-3.89%)
Nov 25, 2005 8.070 8.610 8.070 8.220 118,886 -0.44(-5.08%)
Nov 23, 2005 9.570 9.750 8.510 8.660 378,777 -0.81(-8.55%)
Nov 22, 2005 8.500 10.00 8.150 9.470 1,077,471 +1.24(+15.07%)
Nov 21, 2005 6.700 8.650 6.423 8.230 951,616 +2.11(+34.46%)
Nov 18, 2005 5.730 6.250 5.350 6.121 137,211 +0.91(+17.49%)
Nov 17, 2005 5.050 5.580 5.000 5.210 36,991 +0.21(+4.20%)
Nov 16, 2005 4.590 5.030 4.590 5.000 4,571 +0.28(+5.93%)
Nov 15, 2005 4.750 5.350 4.630 4.720 26,810 +0.20(+4.42%)
Nov 14, 2005 4.700 4.700 4.520 4.520 8,700 -0.18(-3.83%)
Nov 11, 2005 4.703 4.703 4.700 4.700 1,400 -0.12(-2.49%)
Nov 10, 2005 4.900 4.990 4.710 4.820 6,222 -0.07(-1.43%)
Nov 09, 2005 4.620 4.956 4.620 4.890 3,820 -0.01(-0.20%)
Nov 08, 2005 4.750 5.080 4.750 4.900 24,682 +0.36(+7.93%)
Nov 07, 2005 4.840 4.840 4.490 4.540 7,407 -0.17(-3.61%)
Nov 04, 2005 4.579 4.790 4.570 4.710 16,699 +0.20(+4.43%)
Nov 03, 2005 4.580 4.580 4.450 4.510 2,677 +0.08(+1.81%)
Nov 02, 2005 4.380 4.440 4.370 4.430 8,050 -0.07(-1.56%)
Nov 01, 2005 4.510 4.590 4.500 4.500 1,250 +0.09(+2.04%)
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%)
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.