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

China Automotive Sys (NQ: CAAS )

3.570 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 31, 2009 6.740 7.140 6.740 7.090 59,647 +0.38(+5.66%)
Jul 30, 2009 6.700 6.740 6.411 6.710 39,135 +0.12(+1.82%)
Jul 29, 2009 6.750 6.750 6.250 6.590 47,566 -0.22(-3.23%)
Jul 28, 2009 6.720 6.870 6.230 6.810 93,577 +0.11(+1.64%)
Jul 27, 2009 6.160 6.700 5.960 6.700 102,853 +0.58(+9.48%)
Jul 24, 2009 6.180 6.180 5.860 6.120 28,150 -0.11(-1.77%)
Jul 23, 2009 5.860 6.490 5.640 6.230 113,979 +0.39(+6.68%)
Jul 22, 2009 5.650 5.850 5.610 5.840 31,028 +0.23(+4.10%)
Jul 21, 2009 5.700 5.700 5.330 5.610 27,979 -0.13(-2.26%)
Jul 20, 2009 5.840 5.880 5.670 5.740 33,711 -0.08(-1.37%)
Jul 17, 2009 5.880 5.880 5.700 5.820 17,484 -0.01(-0.17%)
Jul 16, 2009 5.870 5.870 5.780 5.830 20,064 +0.03(+0.52%)
Jul 15, 2009 5.710 5.850 5.570 5.800 36,676 +0.19(+3.39%)
Jul 14, 2009 5.240 5.657 5.240 5.610 18,460 +0.14(+2.56%)
Jul 13, 2009 5.140 5.508 5.140 5.470 16,724 +0.18(+3.40%)
Jul 10, 2009 5.540 5.540 5.200 5.290 16,566 -0.26(-4.68%)
Jul 09, 2009 5.430 5.700 5.430 5.550 39,285 +0.38(+7.35%)
Jul 08, 2009 5.300 5.300 5.151 5.170 41,001 -0.10(-1.90%)
Jul 07, 2009 5.440 5.440 5.260 5.270 23,010 -0.16(-2.95%)
Jul 06, 2009 5.630 5.630 5.280 5.430 34,974 -0.25(-4.40%)
Jul 02, 2009 5.750 5.760 5.550 5.680 40,805 -0.26(-4.38%)
Jul 01, 2009 6.040 6.040 5.510 5.940 42,480 +0.44(+8.00%)
Jun 30, 2009 5.870 5.880 5.470 5.500 35,983 -0.19(-3.34%)
Jun 29, 2009 5.920 6.080 5.690 5.690 83,728 -0.25(-4.21%)
Jun 26, 2009 5.400 6.160 5.085 5.940 545,398 +0.60(+11.13%)
Jun 25, 2009 5.180 5.370 5.140 5.345 28,160 +0.21(+4.19%)
Jun 24, 2009 5.060 5.330 5.060 5.130 29,459 +0.10(+1.99%)
Jun 23, 2009 5.390 5.390 5.020 5.030 52,288 -0.33(-6.16%)
Jun 22, 2009 5.800 5.800 5.320 5.360 52,424 -0.50(-8.53%)
Jun 19, 2009 5.820 5.900 5.810 5.860 27,102 +0.05(+0.86%)
Jun 18, 2009 5.530 5.870 5.530 5.810 25,963 +0.23(+4.12%)
Jun 17, 2009 5.950 5.950 5.360 5.580 48,988 -0.28(-4.78%)
Jun 16, 2009 6.140 6.250 5.700 5.860 48,031 -0.14(-2.33%)
Jun 15, 2009 6.500 6.500 6.000 6.000 49,741 -0.50(-7.69%)
Jun 12, 2009 6.640 6.640 6.310 6.500 43,230 -0.05(-0.76%)
Jun 11, 2009 6.410 6.630 6.180 6.550 52,628 +0.26(+4.13%)
Jun 10, 2009 6.500 6.590 6.190 6.290 77,706 -0.10(-1.56%)
Jun 09, 2009 5.950 6.440 5.810 6.390 178,986 +0.63(+10.94%)
Jun 08, 2009 5.810 5.970 5.650 5.760 15,014 -0.13(-2.21%)
Jun 05, 2009 5.880 5.980 5.710 5.890 33,340 +0.17(+2.97%)
Jun 04, 2009 5.939 5.980 5.620 5.720 21,441 +0.02(+0.35%)
Jun 03, 2009 5.600 6.050 5.600 5.700 32,527 +0.00(+0.00%)
Jun 02, 2009 6.090 6.090 5.600 5.700 88,729 -0.50(-8.06%)
Jun 01, 2009 5.650 6.200 5.560 6.200 72,745 +0.76(+13.97%)
May 29, 2009 5.900 5.900 5.440 5.440 30,375 -0.30(-5.23%)
May 28, 2009 5.830 5.830 5.630 5.740 9,162 -0.09(-1.54%)
May 27, 2009 5.680 5.910 5.520 5.830 38,793 +0.19(+3.37%)
May 26, 2009 5.500 5.830 5.490 5.640 15,898 +0.26(+4.83%)
May 22, 2009 5.310 5.490 5.280 5.380 11,262 -0.02(-0.37%)
May 21, 2009 5.640 5.640 5.290 5.400 30,411 -0.36(-6.26%)
May 20, 2009 5.720 5.895 5.470 5.761 27,536 +0.01(+0.18%)
May 19, 2009 5.450 5.850 5.370 5.750 33,927 +0.40(+7.48%)
May 18, 2009 5.500 5.500 5.230 5.350 18,589 -0.08(-1.47%)
May 15, 2009 5.480 5.500 5.330 5.430 28,162 +0.14(+2.65%)
May 14, 2009 5.150 5.450 5.140 5.290 36,469 +0.10(+1.93%)
May 13, 2009 5.440 5.460 5.150 5.190 60,449 -0.31(-5.64%)
May 12, 2009 6.200 6.200 5.250 5.500 178,603 -0.31(-5.33%)
May 11, 2009 5.840 5.840 5.650 5.810 92,436 -0.03(-0.52%)
May 08, 2009 5.000 5.978 5.000 5.840 223,131 +0.97(+19.92%)
May 07, 2009 5.200 5.250 4.840 4.870 49,887 -0.39(-7.41%)
May 06, 2009 5.000 5.430 5.000 5.260 74,175 +0.30(+6.05%)
May 05, 2009 4.550 4.997 4.400 4.960 45,079 +0.46(+10.22%)
May 04, 2009 4.545 4.750 4.440 4.500 63,085 -0.10(-2.17%)
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.