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 (%)
Jul 30, 2004 4.300 4.300 3.950 4.100 4,300 -0.20(-4.65%)
Jul 29, 2004 4.000 4.300 3.950 4.300 8,300 +0.30(+7.50%)
Jul 28, 2004 4.000 4.000 4.000 4.000 900 -0.30(-6.98%)
Jul 27, 2004 3.950 4.300 3.950 4.300 7,700 +0.20(+4.88%)
Jul 26, 2004 4.000 4.100 4.000 4.100 2,600 -0.10(-2.38%)
Jul 23, 2004 4.200 4.200 4.200 4.200 200 -0.60(-12.50%)
Jul 22, 2004 4.250 4.800 4.000 4.800 5,800 +0.75(+18.52%)
Jul 21, 2004 4.000 4.500 4.000 4.050 6,100 -0.20(-4.71%)
Jul 20, 2004 4.200 4.850 4.000 4.250 7,200 +0.05(+1.19%)
Jul 19, 2004 4.050 4.200 4.000 4.200 3,300 -0.30(-6.67%)
Jul 16, 2004 4.200 4.500 4.200 4.500 800 +0.30(+7.14%)
Jul 15, 2004 4.400 4.500 4.200 4.200 2,200 -0.32(-7.08%)
Jul 14, 2004 4.520 4.750 4.520 4.520 1,400 -0.23(-4.84%)
Jul 13, 2004 4.600 4.750 4.520 4.750 1,700 -0.15(-3.06%)
Jul 12, 2004 4.520 4.900 4.520 4.900 3,100 +0.35(+7.69%)
Jul 09, 2004 4.550 4.650 4.530 4.550 3,000 +0.00(+0.00%)
Jul 08, 2004 4.550 4.550 4.550 4.550 0 +0.00(+0.00%)
Jul 07, 2004 5.000 5.000 4.550 4.550 1,800 +0.05(+1.11%)
Jul 06, 2004 4.500 4.500 4.500 4.500 200 -0.10(-2.17%)
Jul 02, 2004 5.400 5.400 4.500 4.600 2,700 -0.80(-14.81%)
Jul 01, 2004 4.900 5.400 4.500 5.400 500 +0.65(+13.68%)
Jun 30, 2004 4.900 4.900 4.750 4.750 1,900 -0.15(-3.06%)
Jun 29, 2004 4.400 4.900 4.400 4.900 800 +0.00(+0.00%)
Jun 28, 2004 4.500 4.900 4.400 4.900 22,300 +0.40(+8.89%)
Jun 25, 2004 5.540 5.550 4.500 4.500 16,600 -0.56(-11.07%)
Jun 24, 2004 5.000 5.550 5.000 5.060 9,300 -0.49(-8.83%)
Jun 23, 2004 4.750 5.550 4.750 5.550 8,600 -0.30(-5.13%)
Jun 22, 2004 5.850 5.850 5.850 5.850 200 +0.35(+6.36%)
Jun 21, 2004 5.100 5.750 5.050 5.500 5,600 -0.25(-4.35%)
Jun 18, 2004 5.200 5.750 5.050 5.750 1,800 +0.25(+4.55%)
Jun 17, 2004 5.900 5.900 5.250 5.500 1,800 -0.30(-5.17%)
Jun 16, 2004 5.900 5.900 5.050 5.800 2,600 +0.45(+8.41%)
Jun 15, 2004 5.500 6.000 5.110 5.350 15,800 -0.65(-10.83%)
Jun 14, 2004 5.350 6.200 5.000 6.000 5,900 +0.49(+8.89%)
Jun 10, 2004 5.350 5.510 5.350 5.510 500 -0.34(-5.81%)
Jun 09, 2004 5.850 5.900 5.850 5.850 2,300 +0.00(+0.00%)
Jun 08, 2004 6.300 6.300 5.750 5.850 14,000 -0.35(-5.65%)
Jun 07, 2004 5.900 6.300 5.750 6.200 28,800 +0.55(+9.73%)
Jun 04, 2004 5.500 6.450 5.500 5.650 21,800 +0.15(+2.73%)
Jun 03, 2004 5.500 5.800 5.400 5.500 8,300 -0.25(-4.35%)
Jun 02, 2004 5.000 5.750 4.500 5.750 44,200 +0.75(+15.00%)
Jun 01, 2004 4.400 5.000 4.400 5.000 2,600 +0.50(+11.11%)
May 28, 2004 4.800 4.800 4.250 4.500 4,800 -0.20(-4.26%)
May 27, 2004 3.950 4.700 3.950 4.700 9,700 +0.70(+17.50%)
May 26, 2004 4.000 4.350 4.000 4.000 2,500 -0.20(-4.76%)
May 25, 2004 4.000 4.600 4.000 4.200 8,200 +0.00(+0.00%)
May 24, 2004 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
May 21, 2004 4.050 4.200 4.050 4.200 4,000 -0.15(-3.45%)
May 20, 2004 4.100 4.700 4.050 4.350 10,000 -0.05(-1.14%)
May 19, 2004 4.300 4.600 4.250 4.400 4,200 +0.10(+2.33%)
May 18, 2004 4.600 4.600 4.050 4.300 7,900 +0.05(+1.18%)
May 17, 2004 4.500 4.700 4.050 4.250 9,800 -0.25(-5.56%)
May 14, 2004 4.400 4.650 4.350 4.500 6,900 +0.09(+2.04%)
May 13, 2004 4.200 4.410 4.200 4.410 8,800 +0.36(+8.89%)
May 12, 2004 4.100 4.260 4.050 4.050 4,100 -0.16(-3.80%)
May 11, 2004 4.150 4.210 4.150 4.210 3,900 -0.24(-5.39%)
May 10, 2004 4.550 4.700 4.200 4.450 13,600 -0.50(-10.10%)
May 07, 2004 4.950 5.100 4.950 4.950 4,300 -0.05(-1.00%)
May 06, 2004 5.100 5.100 4.900 5.000 9,200 +0.00(+0.00%)
May 05, 2004 4.750 5.100 4.750 5.000 5,100 +0.20(+4.17%)
May 04, 2004 4.900 5.100 4.500 4.800 9,500 +0.10(+2.13%)
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.