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

China Automotive Sys (NQ: CAAS )

3.530 -0.040 (-1.12%)
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 26, 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 (%)
Sep 30, 2008 4.420 4.420 3.960 4.190 29,122 -0.31(-6.89%)
Sep 29, 2008 4.270 4.500 3.880 4.500 66,147 +0.26(+6.13%)
Sep 26, 2008 4.310 4.350 4.210 4.240 19,513 -0.19(-4.29%)
Sep 25, 2008 4.320 4.460 4.310 4.430 12,414 -0.01(-0.23%)
Sep 24, 2008 4.870 4.870 4.380 4.440 15,932 +0.07(+1.60%)
Sep 23, 2008 4.650 4.720 4.270 4.370 39,398 -0.20(-4.34%)
Sep 22, 2008 4.800 4.840 4.540 4.569 29,603 -0.26(-5.41%)
Sep 19, 2008 4.980 4.990 4.500 4.830 31,413 +0.55(+12.85%)
Sep 18, 2008 4.160 4.350 3.950 4.280 49,017 +0.16(+3.88%)
Sep 17, 2008 4.320 4.390 4.040 4.120 30,046 -0.18(-4.19%)
Sep 16, 2008 4.420 4.420 4.300 4.300 34,072 -0.22(-4.87%)
Sep 15, 2008 4.790 4.820 4.490 4.520 41,412 -0.28(-5.83%)
Sep 12, 2008 4.760 4.920 4.760 4.800 25,826 +0.03(+0.63%)
Sep 11, 2008 4.780 4.870 4.720 4.770 37,822 -0.08(-1.65%)
Sep 10, 2008 5.000 5.010 4.770 4.850 41,687 -0.15(-3.00%)
Sep 09, 2008 5.420 5.420 5.000 5.000 20,213 -0.23(-4.40%)
Sep 08, 2008 5.370 5.370 5.220 5.230 9,400 -0.07(-1.32%)
Sep 05, 2008 5.280 5.350 5.170 5.300 21,146 -0.03(-0.56%)
Sep 04, 2008 5.540 5.540 5.310 5.330 16,588 -0.24(-4.31%)
Sep 03, 2008 5.560 5.670 5.520 5.570 17,101 -0.07(-1.24%)
Sep 02, 2008 5.720 5.820 5.450 5.640 40,229 +0.19(+3.49%)
Aug 29, 2008 5.650 5.700 5.450 5.450 21,428 -0.14(-2.50%)
Aug 28, 2008 5.280 5.660 5.280 5.590 36,116 +0.29(+5.47%)
Aug 27, 2008 5.310 5.340 5.250 5.300 32,027 -0.08(-1.49%)
Aug 26, 2008 5.410 5.438 5.380 5.380 20,152 -0.04(-0.74%)
Aug 25, 2008 5.420 5.520 5.410 5.420 21,437 -0.09(-1.67%)
Aug 22, 2008 5.650 5.696 5.420 5.512 14,274 +0.01(+0.22%)
Aug 21, 2008 5.560 5.580 5.470 5.500 29,132 -0.07(-1.26%)
Aug 20, 2008 5.850 5.850 5.560 5.570 22,150 -0.10(-1.76%)
Aug 19, 2008 5.840 5.930 5.640 5.670 17,125 -0.11(-1.90%)
Aug 18, 2008 6.040 6.080 5.730 5.780 44,011 -0.25(-4.15%)
Aug 15, 2008 6.080 6.090 6.010 6.030 20,171 -0.05(-0.82%)
Aug 14, 2008 6.080 6.180 6.060 6.080 20,438 -0.02(-0.33%)
Aug 13, 2008 6.230 6.316 6.070 6.100 27,351 -0.02(-0.33%)
Aug 12, 2008 6.400 6.400 6.090 6.120 84,329 -0.40(-6.13%)
Aug 11, 2008 6.460 6.690 6.460 6.520 85,289 +0.07(+1.09%)
Aug 08, 2008 6.300 6.500 6.300 6.450 36,214 +0.10(+1.57%)
Aug 07, 2008 6.220 6.420 6.220 6.350 50,804 +0.22(+3.59%)
Aug 06, 2008 6.390 6.390 6.050 6.130 38,124 -0.23(-3.62%)
Aug 05, 2008 6.260 6.380 6.260 6.360 64,922 +0.14(+2.25%)
Aug 04, 2008 5.920 6.250 5.920 6.220 47,020 +0.23(+3.84%)
Aug 01, 2008 6.140 6.190 5.960 5.990 25,801 -0.14(-2.28%)
Jul 31, 2008 6.260 6.270 6.100 6.130 21,711 +0.00(+0.00%)
Jul 30, 2008 6.180 6.360 6.060 6.130 49,365 -0.04(-0.65%)
Jul 29, 2008 6.170 6.260 6.060 6.170 24,178 +0.20(+3.35%)
Jul 28, 2008 5.950 6.250 5.940 5.970 42,221 +0.04(+0.67%)
Jul 25, 2008 5.890 6.120 5.800 5.930 24,700 -0.01(-0.17%)
Jul 24, 2008 5.920 5.940 5.760 5.940 18,715 -0.08(-1.33%)
Jul 23, 2008 5.970 6.360 5.970 6.020 67,225 +0.05(+0.84%)
Jul 22, 2008 5.790 5.970 5.750 5.970 11,234 +0.06(+1.02%)
Jul 21, 2008 5.850 5.930 5.790 5.910 15,675 +0.06(+1.03%)
Jul 18, 2008 6.000 6.000 5.820 5.850 15,966 -0.09(-1.52%)
Jul 17, 2008 6.000 6.000 5.780 5.940 22,625 -0.07(-1.16%)
Jul 16, 2008 5.800 6.080 5.670 6.010 72,734 +0.21(+3.62%)
Jul 15, 2008 5.780 5.960 5.430 5.800 18,687 +0.08(+1.40%)
Jul 14, 2008 5.780 5.940 5.600 5.720 68,545 -0.05(-0.87%)
Jul 11, 2008 5.800 5.810 5.650 5.770 27,466 -0.03(-0.52%)
Jul 10, 2008 5.850 5.880 5.800 5.800 20,353 -0.01(-0.17%)
Jul 09, 2008 5.980 5.989 5.810 5.810 25,883 -0.18(-3.01%)
Jul 08, 2008 5.730 6.000 5.710 5.990 27,033 +0.19(+3.28%)
Jul 07, 2008 5.850 5.850 5.600 5.800 35,324 +0.00(+0.00%)
Jul 04, 2008 5.770 5.840 5.671 5.800 11,395 +0.00(+0.00%)
Jul 03, 2008 5.770 5.840 5.671 5.800 11,395 +0.05(+0.87%)
Jul 02, 2008 5.770 5.940 5.710 5.750 47,052 -0.16(-2.71%)
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.