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

China Automotive Sys (NQ: CAAS )

3.630 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Nov 30, 2009 17.20 20.63 17.00 19.35 2,506,185 +2.42(+14.29%)
Nov 27, 2009 16.32 17.20 15.99 16.93 255,191 -0.09(-0.53%)
Nov 25, 2009 16.68 17.09 16.54 17.02 323,765 +0.27(+1.61%)
Nov 24, 2009 16.83 16.83 16.10 16.75 269,065 -0.08(-0.48%)
Nov 23, 2009 17.15 17.43 16.75 16.83 423,906 +0.08(+0.48%)
Nov 20, 2009 16.91 17.25 16.34 16.75 414,372 -0.22(-1.30%)
Nov 19, 2009 16.47 17.10 15.43 16.97 705,279 +0.46(+2.79%)
Nov 18, 2009 17.19 17.30 16.05 16.51 855,156 -0.29(-1.73%)
Nov 17, 2009 16.90 17.62 16.16 16.80 1,356,242 +0.76(+4.74%)
Nov 16, 2009 16.81 16.93 15.82 16.04 869,964 -0.61(-3.66%)
Nov 13, 2009 15.13 16.65 14.80 16.65 1,011,554 +0.40(+2.46%)
Nov 12, 2009 16.51 17.33 15.72 16.25 1,722,169 +1.63(+11.15%)
Nov 11, 2009 14.39 15.00 14.35 14.62 689,794 +0.48(+3.39%)
Nov 10, 2009 13.31 14.25 13.31 14.14 411,985 +0.84(+6.32%)
Nov 09, 2009 12.95 13.68 12.72 13.30 341,155 +0.81(+6.49%)
Nov 06, 2009 12.38 12.70 12.00 12.49 272,361 -0.05(-0.40%)
Nov 05, 2009 12.42 12.70 12.17 12.54 299,815 +0.96(+8.29%)
Nov 04, 2009 11.54 12.20 11.46 11.58 257,749 +0.37(+3.30%)
Nov 03, 2009 10.89 11.22 10.78 11.21 115,918 +0.47(+4.38%)
Nov 02, 2009 10.91 11.20 10.46 10.74 177,082 +0.38(+3.67%)
Oct 30, 2009 10.88 11.41 10.25 10.36 293,836 -0.52(-4.78%)
Oct 29, 2009 10.28 10.90 10.24 10.88 193,610 +0.86(+8.58%)
Oct 28, 2009 10.48 10.95 10.00 10.02 243,683 -0.53(-5.02%)
Oct 27, 2009 11.47 11.47 10.07 10.55 414,187 -1.00(-8.66%)
Oct 26, 2009 12.37 12.48 11.50 11.55 267,994 -0.67(-5.48%)
Oct 23, 2009 12.25 12.57 12.02 12.22 164,195 -0.02(-0.16%)
Oct 22, 2009 12.22 12.32 11.50 12.24 207,667 +0.02(+0.16%)
Oct 21, 2009 12.20 12.75 12.08 12.22 352,860 +0.14(+1.16%)
Oct 20, 2009 12.19 12.84 11.50 12.08 728,352 +0.25(+2.11%)
Oct 19, 2009 11.00 11.94 11.00 11.83 614,397 +1.26(+11.92%)
Oct 16, 2009 10.63 10.63 10.18 10.57 108,881 -0.04(-0.38%)
Oct 15, 2009 10.67 10.68 10.50 10.61 80,173 -0.14(-1.30%)
Oct 14, 2009 10.92 10.92 10.61 10.75 144,890 +0.15(+1.42%)
Oct 13, 2009 10.87 10.96 10.50 10.60 156,526 -0.17(-1.58%)
Oct 12, 2009 10.81 11.14 10.16 10.77 387,103 +0.01(+0.09%)
Oct 09, 2009 9.300 10.85 9.300 10.76 1,133,652 +1.50(+16.20%)
Oct 08, 2009 8.880 9.500 8.800 9.260 176,316 +0.55(+6.31%)
Oct 07, 2009 8.810 8.930 8.502 8.710 41,136 +0.02(+0.23%)
Oct 06, 2009 8.650 8.980 8.450 8.690 68,816 +0.08(+0.93%)
Oct 05, 2009 8.420 8.685 8.320 8.610 65,426 +0.19(+2.26%)
Oct 02, 2009 8.320 8.600 8.000 8.420 92,858 -0.07(-0.82%)
Oct 01, 2009 9.370 9.490 8.450 8.490 197,491 -0.80(-8.61%)
Sep 30, 2009 8.930 9.390 8.730 9.290 156,206 +0.52(+5.93%)
Sep 29, 2009 8.710 9.000 8.620 8.770 64,758 +0.04(+0.46%)
Sep 28, 2009 8.620 9.000 8.600 8.730 64,308 +0.15(+1.75%)
Sep 25, 2009 8.730 8.909 8.520 8.580 51,600 -0.17(-1.94%)
Sep 24, 2009 9.100 9.150 8.500 8.750 57,413 -0.30(-3.31%)
Sep 23, 2009 9.100 9.190 8.830 9.050 43,085 -0.07(-0.77%)
Sep 22, 2009 9.100 9.160 8.810 9.120 49,911 +0.11(+1.22%)
Sep 21, 2009 9.340 9.340 8.906 9.010 56,537 -0.26(-2.80%)
Sep 18, 2009 9.600 9.600 9.200 9.270 55,567 -0.19(-2.01%)
Sep 17, 2009 9.000 9.600 8.970 9.460 144,137 +0.52(+5.82%)
Sep 16, 2009 8.900 9.050 8.810 8.940 106,461 -0.26(-2.83%)
Sep 15, 2009 9.380 9.440 9.150 9.200 54,568 -0.14(-1.50%)
Sep 14, 2009 9.000 9.380 8.790 9.340 84,058 +0.26(+2.86%)
Sep 11, 2009 9.570 9.600 9.050 9.080 94,238 -0.38(-4.02%)
Sep 10, 2009 9.760 9.890 9.340 9.460 217,846 -0.13(-1.36%)
Sep 09, 2009 8.720 9.660 8.680 9.590 398,986 +1.14(+13.49%)
Sep 08, 2009 8.520 8.730 8.450 8.450 68,109 +0.03(+0.36%)
Sep 04, 2009 8.040 8.550 8.040 8.420 79,258 +0.38(+4.73%)
Sep 03, 2009 7.680 8.210 7.550 8.040 94,231 +0.40(+5.24%)
Sep 02, 2009 7.770 7.980 7.310 7.640 99,276 -0.19(-2.43%)
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.