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

China Automotive Sys (NQ: CAAS )

3.590 +0.070 (+1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2007 6.235 6.628 6.235 6.342 152,349 +0.06(+0.91%)
Dec 28, 2007 6.481 6.591 6.186 6.285 118,786 -0.18(-2.78%)
Dec 27, 2007 6.825 6.874 6.465 6.465 153,058 -0.31(-4.59%)
Dec 26, 2007 6.530 6.947 6.530 6.775 164,378 +0.32(+4.94%)
Dec 24, 2007 6.424 6.505 6.178 6.456 64,779 +0.04(+0.64%)
Dec 21, 2007 6.325 6.424 6.137 6.415 92,434 +0.16(+2.48%)
Dec 20, 2007 6.121 6.383 5.949 6.260 57,363 +0.12(+2.00%)
Dec 19, 2007 6.309 6.350 6.023 6.137 69,720 -0.20(-3.23%)
Dec 18, 2007 6.129 6.358 6.105 6.342 77,820 +0.24(+3.89%)
Dec 17, 2007 6.546 6.555 6.088 6.104 98,975 -0.39(-6.05%)
Dec 14, 2007 6.546 6.735 6.415 6.497 158,164 -0.08(-1.24%)
Dec 13, 2007 6.301 6.669 6.301 6.579 203,077 +0.26(+4.15%)
Dec 12, 2007 6.669 6.669 6.301 6.317 212,290 +0.02(+0.26%)
Dec 11, 2007 6.833 6.955 6.219 6.301 449,630 -0.58(-8.44%)
Dec 10, 2007 6.203 6.882 6.072 6.882 1,052,936 +1.13(+19.63%)
Dec 07, 2007 5.974 6.366 5.671 5.753 311,662 -0.18(-3.03%)
Dec 06, 2007 5.900 6.293 5.810 5.933 326,228 +0.21(+3.72%)
Dec 05, 2007 5.458 5.892 5.417 5.720 143,126 +0.34(+6.23%)
Dec 04, 2007 5.319 5.474 5.237 5.384 93,402 +0.02(+0.46%)
Dec 03, 2007 5.712 5.712 5.360 5.360 121,433 -0.38(-6.56%)
Nov 30, 2007 5.810 5.941 5.663 5.736 73,592 +0.00(+0.00%)
Nov 29, 2007 5.834 5.834 5.646 5.736 48,586 -0.10(-1.68%)
Nov 28, 2007 5.401 5.851 5.401 5.834 80,011 +0.44(+8.19%)
Nov 27, 2007 5.352 5.401 5.327 5.393 84,227 +0.06(+1.07%)
Nov 26, 2007 5.556 5.573 5.245 5.335 84,919 -0.07(-1.21%)
Nov 23, 2007 5.237 5.630 5.237 5.401 33,535 +0.16(+3.12%)
Nov 21, 2007 5.352 5.368 5.090 5.237 76,328 -0.11(-1.99%)
Nov 20, 2007 5.720 5.720 5.343 5.343 125,305 -0.24(-4.25%)
Nov 19, 2007 5.761 5.867 5.573 5.581 98,283 -0.24(-4.08%)
Nov 16, 2007 6.014 6.014 5.802 5.818 67,443 -0.07(-1.25%)
Nov 15, 2007 6.080 6.096 5.851 5.892 69,782 -0.22(-3.61%)
Nov 14, 2007 6.154 6.497 6.064 6.113 160,948 -0.02(-0.40%)
Nov 13, 2007 6.194 6.245 5.744 6.137 177,792 -0.02(-0.40%)
Nov 12, 2007 6.186 6.342 6.064 6.162 159,355 -0.06(-0.92%)
Nov 09, 2007 6.006 6.636 6.006 6.219 338,093 +0.25(+4.25%)
Nov 08, 2007 5.859 6.276 5.826 5.965 131,871 -0.24(-3.83%)
Nov 07, 2007 6.080 6.358 6.080 6.203 135,683 +0.12(+2.02%)
Nov 06, 2007 6.023 6.285 6.023 6.080 298,377 +0.05(+0.81%)
Nov 05, 2007 6.538 6.538 6.014 6.031 224,254 -0.56(-8.45%)
Nov 02, 2007 6.653 6.735 6.563 6.587 90,143 -0.07(-0.98%)
Nov 01, 2007 6.874 6.923 6.546 6.653 163,182 -0.20(-2.87%)
Oct 31, 2007 7.062 7.176 6.694 6.849 199,565 -0.10(-1.41%)
Oct 30, 2007 6.808 7.078 6.751 6.947 142,805 +0.20(+2.91%)
Oct 29, 2007 6.685 6.964 6.685 6.751 210,829 +0.11(+1.73%)
Oct 26, 2007 6.620 6.775 6.555 6.636 127,463 +0.07(+1.00%)
Oct 25, 2007 6.759 6.775 6.563 6.571 125,255 -0.18(-2.67%)
Oct 24, 2007 6.653 6.775 6.546 6.751 98,392 +0.04(+0.61%)
Oct 23, 2007 6.751 6.906 6.579 6.710 132,287 -0.03(-0.49%)
Oct 22, 2007 6.604 6.874 6.546 6.743 146,890 +0.07(+0.98%)
Oct 19, 2007 7.054 7.219 6.628 6.677 211,394 -0.42(-5.88%)
Oct 18, 2007 7.127 7.242 6.857 7.095 174,829 +0.05(+0.70%)
Oct 17, 2007 7.062 7.176 6.874 7.046 180,145 +0.02(+0.23%)
Oct 16, 2007 7.037 7.119 6.865 7.029 164,781 -0.06(-0.81%)
Oct 15, 2007 7.193 7.356 7.005 7.086 295,838 -0.16(-2.15%)
Oct 12, 2007 7.054 7.266 6.964 7.242 236,733 +0.17(+2.43%)
Oct 11, 2007 7.545 8.077 6.751 7.070 1,128,423 -0.34(-4.64%)
Oct 10, 2007 7.381 7.520 7.217 7.414 323,201 +0.12(+1.68%)
Oct 09, 2007 7.520 7.676 7.127 7.291 393,733 -0.24(-3.15%)
Oct 08, 2007 7.406 7.692 7.201 7.528 504,166 +0.33(+4.55%)
Oct 05, 2007 7.283 7.406 7.037 7.201 459,929 +0.20(+2.80%)
Oct 04, 2007 7.766 7.766 6.980 7.005 947,270 -0.68(-8.84%)
Oct 03, 2007 7.766 8.568 7.381 7.684 3,600,513 +0.37(+5.03%)
Oct 02, 2007 7.234 7.446 6.964 7.316 654,364 +0.33(+4.68%)
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.