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

China Automotive Sys (NQ: CAAS )

3.690 +0.150 (+4.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jul 29, 2005 6.570 6.820 6.570 6.780 7,655 +0.00(+0.00%)
Jul 28, 2005 6.900 6.960 6.760 6.780 10,130 -0.01(-0.15%)
Jul 27, 2005 6.850 7.154 6.780 6.790 23,899 -0.25(-3.55%)
Jul 26, 2005 7.170 7.170 6.770 7.040 15,050 -0.13(-1.81%)
Jul 25, 2005 7.620 7.690 6.850 7.170 37,288 -0.04(-0.55%)
Jul 22, 2005 7.000 7.210 6.990 7.210 21,496 +0.25(+3.59%)
Jul 21, 2005 6.750 7.850 6.740 6.960 51,207 +0.21(+3.11%)
Jul 20, 2005 6.750 6.960 6.750 6.750 12,430 -0.02(-0.30%)
Jul 19, 2005 6.800 6.830 6.750 6.770 13,244 +0.01(+0.15%)
Jul 18, 2005 6.990 6.990 6.700 6.760 17,000 -0.21(-3.01%)
Jul 15, 2005 7.010 7.140 6.890 6.970 14,622 +0.02(+0.29%)
Jul 14, 2005 7.100 7.220 6.950 6.950 12,810 -0.23(-3.20%)
Jul 13, 2005 7.030 7.250 7.030 7.180 10,105 -0.07(-0.97%)
Jul 12, 2005 7.040 7.320 7.040 7.250 14,592 +0.11(+1.54%)
Jul 11, 2005 7.200 7.330 7.000 7.140 30,383 -0.04(-0.56%)
Jul 08, 2005 6.780 7.290 6.780 7.180 61,541 +0.41(+6.06%)
Jul 07, 2005 6.610 6.930 6.500 6.770 12,583 -0.11(-1.60%)
Jul 06, 2005 6.750 6.900 6.750 6.880 18,206 +0.15(+2.23%)
Jul 05, 2005 6.540 6.830 6.528 6.730 7,500 -0.03(-0.44%)
Jul 01, 2005 6.770 6.800 6.760 6.760 2,800 +0.01(+0.15%)
Jun 30, 2005 6.800 6.800 6.570 6.750 10,005 +0.18(+2.74%)
Jun 29, 2005 6.850 6.850 6.560 6.570 14,214 -0.26(-3.81%)
Jun 28, 2005 6.800 6.940 6.750 6.830 12,351 +0.13(+1.94%)
Jun 27, 2005 6.610 6.710 6.520 6.700 35,877 -0.03(-0.45%)
Jun 24, 2005 6.660 6.930 6.630 6.730 24,739 -0.10(-1.49%)
Jun 23, 2005 7.190 7.190 6.660 6.832 26,742 -0.21(-2.95%)
Jun 22, 2005 7.630 7.630 7.010 7.040 19,830 -0.16(-2.22%)
Jun 21, 2005 7.250 7.250 7.010 7.200 22,800 +0.04(+0.56%)
Jun 20, 2005 7.200 7.200 7.000 7.160 19,831 +0.18(+2.58%)
Jun 17, 2005 6.960 7.200 6.960 6.980 9,000 +0.02(+0.29%)
Jun 16, 2005 7.340 7.340 6.960 6.960 14,642 +0.00(+0.00%)
Jun 15, 2005 7.100 7.140 6.940 6.960 13,755 -0.13(-1.83%)
Jun 14, 2005 7.090 7.140 6.840 7.090 29,733 +0.01(+0.14%)
Jun 13, 2005 7.130 7.360 7.070 7.080 8,712 -0.04(-0.56%)
Jun 10, 2005 7.100 7.240 7.030 7.120 18,775 +0.09(+1.28%)
Jun 09, 2005 7.180 7.180 7.000 7.030 13,500 +0.03(+0.43%)
Jun 08, 2005 7.150 7.490 7.000 7.000 43,606 -0.20(-2.78%)
Jun 07, 2005 7.980 7.980 7.200 7.200 37,055 -0.33(-4.38%)
Jun 06, 2005 7.890 8.210 7.400 7.530 89,239 -0.36(-4.56%)
Jun 03, 2005 6.380 8.120 6.380 7.890 210,306 +1.40(+21.59%)
Jun 02, 2005 6.610 6.610 6.489 6.489 11,350 -0.20(-3.00%)
Jun 01, 2005 6.380 6.720 6.380 6.690 19,015 +0.31(+4.86%)
May 31, 2005 6.590 6.830 6.380 6.380 25,590 -0.14(-2.15%)
May 27, 2005 6.600 6.600 6.450 6.520 14,118 -0.02(-0.31%)
May 26, 2005 6.790 6.790 6.530 6.540 30,515 -0.01(-0.15%)
May 25, 2005 6.900 6.900 6.470 6.550 7,400 +0.06(+0.92%)
May 24, 2005 6.500 6.660 6.430 6.490 14,600 +0.06(+0.93%)
May 23, 2005 6.560 6.828 6.430 6.430 17,565 -0.17(-2.58%)
May 20, 2005 6.610 6.680 6.560 6.600 14,355 -0.02(-0.30%)
May 19, 2005 6.970 7.010 6.620 6.620 21,860 -0.11(-1.63%)
May 18, 2005 6.350 6.930 6.350 6.730 28,000 +0.16(+2.44%)
May 17, 2005 6.460 6.576 6.450 6.570 3,529 -0.03(-0.45%)
May 16, 2005 6.970 6.970 6.420 6.600 12,633 +0.20(+3.12%)
May 13, 2005 6.590 6.590 6.390 6.400 13,044 +0.07(+1.11%)
May 12, 2005 6.641 6.641 6.310 6.330 18,900 -0.22(-3.36%)
May 11, 2005 6.500 7.000 6.500 6.550 30,019 -0.04(-0.61%)
May 10, 2005 6.500 6.750 6.500 6.590 6,863 -0.09(-1.35%)
May 09, 2005 6.850 6.880 6.590 6.680 10,930 -0.03(-0.45%)
May 06, 2005 6.800 6.840 6.510 6.710 18,921 -0.02(-0.30%)
May 05, 2005 6.900 7.150 6.660 6.730 57,486 -0.22(-3.17%)
May 04, 2005 7.090 7.250 6.930 6.950 19,922 -0.08(-1.14%)
May 03, 2005 6.730 7.330 6.730 7.030 23,323 -0.07(-0.99%)
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.