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 (%)
Feb 28, 2007 8.680 9.220 8.670 9.000 252,786 +0.35(+4.05%)
Feb 27, 2007 9.690 9.690 8.650 8.650 334,857 -1.35(-13.50%)
Feb 26, 2007 10.06 10.06 9.900 10.00 66,483 -0.01(-0.10%)
Feb 23, 2007 10.10 10.18 9.840 10.01 71,990 -0.11(-1.09%)
Feb 22, 2007 10.14 10.25 9.920 10.12 148,248 +0.09(+0.90%)
Feb 21, 2007 9.900 10.13 9.500 10.03 232,356 +0.25(+2.51%)
Feb 20, 2007 9.950 10.00 9.720 9.784 194,109 +0.03(+0.35%)
Feb 16, 2007 9.680 9.770 9.311 9.750 107,413 +0.32(+3.39%)
Feb 15, 2007 9.300 9.500 9.240 9.430 56,166 +0.11(+1.18%)
Feb 14, 2007 9.180 9.380 9.030 9.320 116,995 +0.22(+2.42%)
Feb 13, 2007 9.179 9.300 9.040 9.100 178,020 -0.21(-2.26%)
Feb 12, 2007 9.750 9.790 9.300 9.310 151,571 -0.49(-5.00%)
Feb 09, 2007 10.00 10.25 9.780 9.800 88,269 -0.20(-2.00%)
Feb 08, 2007 10.15 10.18 9.820 10.00 95,596 -0.14(-1.38%)
Feb 07, 2007 10.08 10.25 10.06 10.14 75,443 +0.10(+1.00%)
Feb 06, 2007 10.00 10.15 9.810 10.04 109,650 +0.11(+1.11%)
Feb 05, 2007 10.34 10.34 9.880 9.930 135,582 -0.40(-3.87%)
Feb 02, 2007 10.46 10.46 10.15 10.33 113,803 -0.03(-0.31%)
Feb 01, 2007 10.10 10.50 10.10 10.36 118,270 +0.29(+2.90%)
Jan 31, 2007 10.87 10.87 10.01 10.07 421,193 -0.91(-8.29%)
Jan 30, 2007 11.05 11.06 10.92 10.98 77,380 -0.09(-0.81%)
Jan 29, 2007 11.35 11.40 11.01 11.07 69,431 -0.06(-0.54%)
Jan 26, 2007 11.10 11.30 10.90 11.13 73,905 +0.05(+0.45%)
Jan 25, 2007 11.58 11.63 10.75 11.08 172,454 -0.39(-3.42%)
Jan 24, 2007 11.34 11.60 11.34 11.47 86,279 +0.18(+1.58%)
Jan 23, 2007 11.24 11.40 10.91 11.29 105,526 +0.12(+1.11%)
Jan 22, 2007 11.12 11.44 11.02 11.17 96,174 +0.14(+1.27%)
Jan 19, 2007 11.13 11.16 10.80 11.03 181,721 -0.14(-1.25%)
Jan 18, 2007 11.80 11.81 11.01 11.17 189,932 -0.63(-5.34%)
Jan 17, 2007 11.54 12.35 11.54 11.80 313,355 +0.20(+1.72%)
Jan 16, 2007 11.50 11.70 11.40 11.60 250,012 +0.26(+2.29%)
Jan 12, 2007 11.23 11.39 11.13 11.34 90,389 +0.16(+1.43%)
Jan 11, 2007 11.21 11.35 11.09 11.18 136,835 +0.17(+1.53%)
Jan 10, 2007 10.91 11.15 10.64 11.01 123,538 +0.08(+0.75%)
Jan 09, 2007 11.14 11.55 10.63 10.93 288,497 -0.39(-3.45%)
Jan 08, 2007 11.10 11.49 11.06 11.32 211,958 +0.40(+3.66%)
Jan 05, 2007 11.51 11.75 10.90 10.92 386,789 -0.72(-6.19%)
Jan 04, 2007 12.00 12.22 11.39 11.64 320,712 -0.33(-2.76%)
Jan 03, 2007 12.65 12.80 11.50 11.97 393,400 -0.52(-4.18%)
Dec 29, 2006 11.50 13.39 11.38 12.49 2,051,338 +1.11(+9.77%)
Dec 28, 2006 11.51 11.65 11.26 11.38 62,580 -0.14(-1.22%)
Dec 27, 2006 11.30 11.55 11.12 11.52 112,841 +0.25(+2.22%)
Dec 26, 2006 11.21 11.38 10.93 11.27 73,326 +0.06(+0.54%)
Dec 22, 2006 11.14 11.40 11.09 11.21 59,558 +0.01(+0.09%)
Dec 21, 2006 11.48 11.54 11.00 11.20 151,085 -0.28(-2.44%)
Dec 20, 2006 11.62 12.02 11.36 11.48 237,888 +0.09(+0.79%)
Dec 19, 2006 11.55 11.60 10.80 11.39 231,923 -0.21(-1.81%)
Dec 18, 2006 11.73 12.09 11.55 11.60 224,922 -0.45(-3.73%)
Dec 15, 2006 12.19 12.28 11.92 12.05 140,979 +0.02(+0.17%)
Dec 14, 2006 12.08 12.40 11.88 12.03 194,321 +0.05(+0.42%)
Dec 13, 2006 11.80 12.25 11.66 11.98 447,245 +0.23(+1.96%)
Dec 12, 2006 12.15 12.58 11.62 11.75 626,170 -0.45(-3.69%)
Dec 11, 2006 11.16 12.20 11.16 12.20 927,236 +1.05(+9.42%)
Dec 08, 2006 10.94 11.33 10.81 11.15 368,340 +0.21(+1.92%)
Dec 07, 2006 11.38 11.45 10.88 10.94 268,089 -0.25(-2.23%)
Dec 06, 2006 11.59 11.86 11.11 11.19 343,011 -0.26(-2.27%)
Dec 05, 2006 10.41 11.75 10.41 11.45 1,054,649 +1.04(+9.99%)
Dec 04, 2006 10.27 10.55 10.18 10.41 182,718 +0.06(+0.58%)
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.