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 (%)
Nov 30, 2006 10.85 10.85 10.40 10.60 142,500 +0.19(+1.83%)
Nov 29, 2006 10.41 11.00 10.35 10.41 305,380 +0.00(+0.00%)
Nov 28, 2006 10.15 10.60 10.05 10.41 259,144 +0.26(+2.56%)
Nov 27, 2006 10.51 10.53 10.00 10.15 434,268 -0.40(-3.79%)
Nov 24, 2006 10.48 10.89 10.35 10.55 272,574 -0.19(-1.77%)
Nov 22, 2006 10.69 11.27 10.20 10.74 1,301,009 +0.04(+0.37%)
Nov 21, 2006 10.15 10.95 9.870 10.70 1,494,788 +0.60(+5.94%)
Nov 20, 2006 9.700 10.29 9.700 10.10 643,885 +0.25(+2.54%)
Nov 17, 2006 10.05 10.40 9.750 9.850 622,940 -0.09(-0.91%)
Nov 16, 2006 9.840 10.45 9.780 9.940 638,541 +0.16(+1.64%)
Nov 15, 2006 10.44 10.66 9.720 9.780 865,530 -1.00(-9.28%)
Nov 14, 2006 10.70 11.49 9.690 10.78 2,811,339 -0.12(-1.10%)
Nov 13, 2006 8.120 10.90 8.110 10.90 2,170,879 +3.15(+40.65%)
Nov 10, 2006 7.640 7.790 7.610 7.750 44,682 +0.09(+1.17%)
Nov 09, 2006 7.600 8.000 7.600 7.660 157,890 +0.07(+0.92%)
Nov 08, 2006 7.690 7.780 7.410 7.590 120,772 -0.10(-1.30%)
Nov 07, 2006 7.650 7.890 7.650 7.690 56,025 +0.00(+0.00%)
Nov 06, 2006 7.720 7.800 7.590 7.690 51,184 +0.10(+1.32%)
Nov 03, 2006 7.500 7.720 7.500 7.590 59,415 +0.06(+0.80%)
Nov 02, 2006 7.650 7.650 7.510 7.530 88,892 -0.21(-2.71%)
Nov 01, 2006 8.090 8.090 7.700 7.740 84,033 -0.22(-2.77%)
Oct 31, 2006 8.010 8.070 7.780 7.960 81,900 -0.04(-0.50%)
Oct 30, 2006 8.170 8.310 8.000 8.000 81,412 -0.14(-1.72%)
Oct 27, 2006 7.950 8.830 7.940 8.140 444,109 +0.20(+2.52%)
Oct 26, 2006 7.870 8.070 7.670 7.940 80,458 +0.06(+0.76%)
Oct 25, 2006 7.860 8.200 7.810 7.880 74,080 +0.04(+0.51%)
Oct 24, 2006 8.200 8.226 7.820 7.840 66,275 -0.24(-2.97%)
Oct 23, 2006 7.920 8.340 7.600 8.080 191,269 +0.45(+5.90%)
Oct 20, 2006 7.760 7.955 7.600 7.630 93,186 -0.14(-1.80%)
Oct 19, 2006 8.050 8.120 7.750 7.770 100,049 -0.34(-4.19%)
Oct 18, 2006 8.040 8.340 7.950 8.110 122,173 +0.16(+2.01%)
Oct 17, 2006 8.380 8.380 7.770 7.950 230,745 -0.44(-5.24%)
Oct 16, 2006 9.130 9.280 8.390 8.390 219,211 -0.56(-6.26%)
Oct 13, 2006 8.990 9.530 8.810 8.950 558,830 +0.09(+1.02%)
Oct 12, 2006 7.970 8.970 7.790 8.860 696,475 +1.02(+13.01%)
Oct 11, 2006 7.880 7.950 7.500 7.840 111,226 +0.01(+0.13%)
Oct 10, 2006 8.070 8.200 7.830 7.830 135,417 -0.21(-2.61%)
Oct 09, 2006 8.040 8.240 7.750 8.040 228,635 -0.03(-0.37%)
Oct 06, 2006 7.420 8.650 7.404 8.070 551,627 +0.60(+8.03%)
Oct 05, 2006 7.710 7.740 7.300 7.470 181,257 -0.06(-0.80%)
Oct 04, 2006 6.740 8.190 6.690 7.530 1,178,277 +0.82(+12.22%)
Oct 03, 2006 6.680 6.900 6.670 6.710 50,773 +0.03(+0.45%)
Oct 02, 2006 6.650 6.950 6.650 6.680 40,398 +0.04(+0.60%)
Sep 29, 2006 6.700 6.870 6.620 6.640 39,939 -0.09(-1.34%)
Sep 28, 2006 6.890 6.890 6.680 6.730 51,701 -0.06(-0.88%)
Sep 27, 2006 6.890 7.037 6.610 6.790 65,690 -0.01(-0.15%)
Sep 26, 2006 7.070 7.150 6.770 6.800 50,702 -0.25(-3.55%)
Sep 25, 2006 6.670 7.370 6.670 7.050 167,361 +0.39(+5.86%)
Sep 22, 2006 6.720 7.170 6.610 6.660 124,777 -0.04(-0.60%)
Sep 21, 2006 6.790 6.870 6.700 6.700 31,406 -0.10(-1.50%)
Sep 20, 2006 6.990 6.990 6.690 6.802 39,671 +0.02(+0.32%)
Sep 19, 2006 6.890 7.000 6.550 6.780 65,180 -0.14(-2.02%)
Sep 18, 2006 6.802 7.040 6.730 6.920 49,796 +0.10(+1.47%)
Sep 15, 2006 7.050 7.050 6.750 6.820 42,883 -0.15(-2.15%)
Sep 14, 2006 7.030 7.150 6.760 6.970 98,792 -0.06(-0.85%)
Sep 13, 2006 7.000 7.180 7.000 7.030 59,973 +0.00(+0.00%)
Sep 12, 2006 7.060 7.090 6.930 7.030 51,378 +0.18(+2.63%)
Sep 11, 2006 6.750 7.110 6.750 6.850 42,013 -0.01(-0.15%)
Sep 08, 2006 6.950 7.080 6.800 6.860 30,845 -0.10(-1.44%)
Sep 07, 2006 7.020 7.200 6.650 6.960 79,500 -0.07(-1.00%)
Sep 06, 2006 7.270 7.310 7.030 7.030 36,121 -0.25(-3.43%)
Sep 05, 2006 7.330 7.400 7.200 7.280 69,755 -0.05(-0.68%)
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.