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

China Automotive Sys (NQ: CAAS )

3.650 -0.040 (-1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
May 31, 2006 7.870 7.950 7.480 7.670 118,074 -0.21(-2.66%)
May 30, 2006 8.240 8.240 7.850 7.880 38,318 -0.13(-1.62%)
May 26, 2006 8.060 8.180 7.970 8.010 67,499 -0.14(-1.72%)
May 25, 2006 7.870 8.270 7.860 8.150 58,508 +0.33(+4.22%)
May 24, 2006 8.000 8.040 7.500 7.820 89,353 -0.09(-1.14%)
May 23, 2006 7.630 8.200 7.500 7.910 129,627 +0.34(+4.49%)
May 22, 2006 8.310 8.310 7.570 7.570 269,308 -0.88(-10.41%)
May 19, 2006 8.820 8.990 8.330 8.450 235,712 -0.36(-4.09%)
May 18, 2006 9.330 9.400 8.800 8.810 224,559 -0.57(-6.08%)
May 17, 2006 9.890 9.890 9.300 9.380 164,936 -0.37(-3.79%)
May 16, 2006 9.670 10.00 9.550 9.750 157,290 +0.03(+0.31%)
May 15, 2006 10.15 10.33 9.550 9.720 128,649 -0.26(-2.61%)
May 12, 2006 10.28 10.75 9.900 9.980 226,719 -0.40(-3.85%)
May 11, 2006 11.44 11.86 10.25 10.38 652,120 -0.81(-7.24%)
May 10, 2006 9.810 11.49 9.640 11.19 1,146,919 +1.96(+21.24%)
May 09, 2006 9.400 9.600 9.184 9.230 80,678 -0.15(-1.60%)
May 08, 2006 9.350 9.690 9.050 9.380 169,961 +0.15(+1.62%)
May 05, 2006 9.600 9.770 9.080 9.230 132,705 -0.14(-1.49%)
May 04, 2006 9.980 10.11 9.230 9.370 347,917 +0.58(+6.60%)
May 03, 2006 9.120 9.120 8.770 8.790 66,295 -0.21(-2.33%)
May 02, 2006 9.010 9.168 8.880 9.000 97,289 -0.09(-0.99%)
May 01, 2006 9.550 9.550 9.000 9.090 82,692 -0.41(-4.31%)
Apr 28, 2006 9.090 9.650 9.050 9.499 110,700 +0.39(+4.27%)
Apr 27, 2006 9.490 9.490 9.050 9.110 138,629 -0.43(-4.46%)
Apr 26, 2006 9.450 9.804 9.330 9.535 53,383 +0.05(+0.48%)
Apr 25, 2006 9.720 9.930 9.400 9.490 55,623 -0.15(-1.56%)
Apr 24, 2006 9.960 9.960 9.440 9.640 72,345 -0.23(-2.33%)
Apr 21, 2006 10.44 10.55 9.746 9.870 94,516 -0.41(-3.99%)
Apr 20, 2006 8.890 10.62 8.890 10.28 436,340 +1.34(+14.99%)
Apr 19, 2006 8.870 9.240 8.710 8.940 95,904 +0.05(+0.56%)
Apr 18, 2006 9.000 9.300 8.680 8.890 218,573 -0.03(-0.34%)
Apr 17, 2006 9.500 9.660 8.880 8.920 165,000 -0.55(-5.81%)
Apr 13, 2006 9.560 9.650 9.410 9.470 47,220 -0.18(-1.87%)
Apr 12, 2006 9.570 9.980 9.390 9.650 47,648 +0.08(+0.84%)
Apr 11, 2006 9.910 10.01 9.460 9.570 103,137 -0.43(-4.30%)
Apr 10, 2006 10.63 10.63 9.820 10.00 113,595 -0.24(-2.34%)
Apr 07, 2006 9.830 10.50 9.740 10.24 208,773 +0.40(+4.07%)
Apr 06, 2006 9.800 10.07 9.740 9.840 141,512 +0.10(+1.03%)
Apr 05, 2006 9.830 10.03 9.650 9.740 85,894 -0.18(-1.77%)
Apr 04, 2006 9.861 10.29 9.740 9.916 233,470 -0.38(-3.73%)
Apr 03, 2006 10.67 10.67 10.18 10.30 230,633 -0.66(-6.02%)
Mar 31, 2006 11.05 11.37 10.71 10.96 132,187 -0.14(-1.26%)
Mar 30, 2006 11.40 11.43 11.09 11.10 63,902 -0.33(-2.89%)
Mar 29, 2006 11.50 11.72 11.05 11.43 97,852 +0.03(+0.26%)
Mar 28, 2006 11.90 11.93 11.30 11.40 184,216 -0.21(-1.81%)
Mar 27, 2006 11.50 12.11 11.46 11.61 216,550 +0.24(+2.11%)
Mar 24, 2006 10.65 11.97 10.58 11.37 576,165 +0.76(+7.16%)
Mar 23, 2006 10.55 11.23 10.55 10.61 170,500 +0.01(+0.09%)
Mar 22, 2006 10.90 10.97 10.50 10.60 79,100 -0.17(-1.58%)
Mar 21, 2006 11.17 11.18 10.76 10.77 188,106 -0.48(-4.27%)
Mar 20, 2006 11.70 11.70 11.24 11.25 163,575 -0.30(-2.60%)
Mar 17, 2006 11.63 12.03 11.50 11.55 103,084 -0.07(-0.60%)
Mar 16, 2006 12.27 12.65 11.60 11.62 348,528 -0.55(-4.52%)
Mar 15, 2006 11.39 12.25 11.38 12.17 391,802 +0.69(+6.01%)
Mar 14, 2006 11.85 11.93 11.25 11.48 108,975 -0.42(-3.53%)
Mar 13, 2006 11.79 12.20 11.61 11.90 86,862 +0.24(+2.06%)
Mar 10, 2006 12.07 12.25 11.41 11.66 132,403 -0.41(-3.40%)
Mar 09, 2006 11.88 12.60 11.80 12.07 198,477 +0.12(+1.00%)
Mar 08, 2006 11.28 12.30 11.14 11.95 260,964 +0.58(+5.10%)
Mar 07, 2006 12.00 13.00 11.37 11.37 186,003 -0.60(-5.01%)
Mar 06, 2006 12.66 13.00 11.90 11.97 233,754 -0.58(-4.60%)
Mar 03, 2006 12.74 13.04 12.50 12.55 146,450 -0.02(-0.18%)
Mar 02, 2006 12.75 13.49 12.50 12.57 435,588 -0.21(-1.64%)
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.