Skip to main content

China Automotive Sys (NQ: CAAS )

3.550 +0.180 (+5.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 15.92 18.09 15.22 15.94 6,623,200 +0.06(+0.38%)
Nov 29, 2004 12.80 15.97 12.20 15.88 9,262,500 +8.38(+111.73%)
Nov 26, 2004 7.840 7.840 7.360 7.500 44,000 +0.13(+1.76%)
Nov 24, 2004 7.850 7.850 7.300 7.370 126,600 -0.53(-6.71%)
Nov 23, 2004 7.110 8.250 7.110 7.900 141,600 +0.44(+5.90%)
Nov 22, 2004 8.080 8.590 7.040 7.460 276,700 -0.99(-11.72%)
Nov 19, 2004 8.670 9.230 8.250 8.450 102,200 -0.63(-6.94%)
Nov 18, 2004 9.570 9.570 8.620 9.080 149,800 -0.49(-5.12%)
Nov 17, 2004 9.989 9.989 9.500 9.570 77,600 -0.13(-1.34%)
Nov 16, 2004 10.17 10.17 9.650 9.700 85,100 -0.49(-4.81%)
Nov 15, 2004 11.00 11.00 10.00 10.19 94,300 -0.11(-1.07%)
Nov 12, 2004 11.50 11.60 10.11 10.30 237,200 -0.72(-6.53%)
Nov 11, 2004 9.600 11.15 9.600 11.02 315,600 +1.22(+12.44%)
Nov 10, 2004 10.00 10.10 9.750 9.800 45,400 -0.15(-1.51%)
Nov 09, 2004 10.50 10.50 9.800 9.950 36,600 +0.08(+0.81%)
Nov 08, 2004 9.510 10.84 9.500 9.870 268,500 -0.08(-0.80%)
Nov 05, 2004 9.600 11.40 9.000 9.950 375,200 -0.05(-0.50%)
Nov 04, 2004 10.74 11.20 9.810 10.00 160,200 -0.66(-6.19%)
Nov 03, 2004 11.60 11.61 10.50 10.66 77,500 -0.31(-2.83%)
Nov 02, 2004 11.68 11.77 10.44 10.97 215,400 -0.69(-5.92%)
Nov 01, 2004 12.29 12.29 11.42 11.66 87,100 +0.24(+2.10%)
Oct 29, 2004 11.53 12.39 11.32 11.42 127,000 -0.15(-1.30%)
Oct 28, 2004 12.00 12.46 11.29 11.57 232,200 -0.60(-4.93%)
Oct 27, 2004 12.71 14.24 11.82 12.17 607,500 -0.56(-4.40%)
Oct 26, 2004 11.87 13.17 11.50 12.73 480,400 +0.93(+7.88%)
Oct 25, 2004 11.50 12.61 11.30 11.80 210,000 -0.35(-2.88%)
Oct 22, 2004 12.00 12.82 11.50 12.15 342,500 +0.06(+0.50%)
Oct 21, 2004 12.34 13.20 11.86 12.09 360,600 -0.81(-6.28%)
Oct 20, 2004 12.50 13.60 12.05 12.90 494,900 +0.27(+2.14%)
Oct 19, 2004 12.85 14.48 11.25 12.63 2,244,900 +0.53(+4.37%)
Oct 18, 2004 10.16 12.40 9.130 12.10 955,100 +1.44(+13.52%)
Oct 15, 2004 11.48 12.47 10.10 10.66 1,194,300 -0.85(-7.38%)
Oct 14, 2004 9.230 12.65 8.600 11.51 2,197,500 +2.91(+33.84%)
Oct 13, 2004 5.990 9.190 5.410 8.600 837,800 +3.20(+59.26%)
Oct 12, 2004 3.500 5.500 3.500 5.400 54,800 +1.12(+26.14%)
Oct 11, 2004 4.270 4.650 4.270 4.281 4,700 -0.12(-2.70%)
Oct 08, 2004 4.800 4.800 4.300 4.400 3,700 +0.08(+1.85%)
Oct 07, 2004 4.800 4.800 4.320 4.320 7,400 -0.43(-9.05%)
Oct 06, 2004 4.510 4.750 4.500 4.750 5,700 +0.00(+0.00%)
Oct 05, 2004 4.500 4.950 4.500 4.750 3,800 +0.15(+3.26%)
Oct 04, 2004 5.000 5.000 4.500 4.600 6,000 +0.05(+1.10%)
Oct 01, 2004 4.900 4.900 4.550 4.550 8,000 +0.03(+0.66%)
Sep 30, 2004 4.550 4.830 4.500 4.520 7,600 -0.13(-2.80%)
Sep 29, 2004 4.650 4.720 4.600 4.650 7,400 -0.01(-0.21%)
Sep 28, 2004 4.900 5.000 4.650 4.660 10,500 -0.34(-6.80%)
Sep 27, 2004 4.630 5.150 4.630 5.000 4,800 -0.05(-0.99%)
Sep 24, 2004 5.200 5.200 4.981 5.050 13,300 +0.20(+4.12%)
Sep 23, 2004 5.200 5.200 4.821 4.850 2,900 -0.34(-6.55%)
Sep 22, 2004 5.110 5.240 4.750 5.190 5,700 +0.18(+3.59%)
Sep 21, 2004 4.800 5.290 4.800 5.010 4,500 +0.01(+0.20%)
Sep 20, 2004 5.000 5.500 4.710 5.000 12,100 -0.01(-0.20%)
Sep 17, 2004 5.100 5.400 5.000 5.010 10,200 -0.20(-3.84%)
Sep 16, 2004 5.490 5.490 5.000 5.210 12,925 +0.40(+8.32%)
Sep 15, 2004 5.500 5.500 4.610 4.810 9,800 -0.69(-12.55%)
Sep 14, 2004 5.250 5.550 5.100 5.500 20,900 +0.31(+5.97%)
Sep 13, 2004 5.430 5.550 4.570 5.190 11,600 -0.24(-4.42%)
Sep 10, 2004 5.000 5.790 5.000 5.430 4,000 -0.27(-4.74%)
Sep 09, 2004 5.750 5.750 5.310 5.700 7,200 +0.32(+5.95%)
Sep 08, 2004 5.900 5.980 5.380 5.380 16,000 +0.25(+4.87%)
Sep 07, 2004 5.150 5.250 5.000 5.130 15,400 -0.39(-7.07%)
Sep 03, 2004 5.500 6.000 5.500 5.520 12,700 +0.18(+3.37%)
Sep 02, 2004 5.650 5.700 5.300 5.340 5,300 -0.46(-7.93%)
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.