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 28, 2007 8.860 9.200 8.050 8.290 503,040 -0.47(-5.37%)
Sep 27, 2007 8.360 9.880 8.350 8.760 1,671,476 +0.46(+5.54%)
Sep 26, 2007 8.830 8.830 8.250 8.300 428,246 -0.19(-2.24%)
Sep 25, 2007 8.180 8.580 8.031 8.490 559,236 +0.34(+4.17%)
Sep 24, 2007 7.790 8.200 7.790 8.150 290,578 +0.41(+5.30%)
Sep 21, 2007 7.890 8.080 7.570 7.740 224,935 +0.13(+1.71%)
Sep 20, 2007 7.110 8.000 7.030 7.610 512,669 +0.48(+6.73%)
Sep 19, 2007 7.060 7.260 7.000 7.130 87,739 +0.07(+0.99%)
Sep 18, 2007 6.960 7.080 6.950 7.060 33,046 +0.08(+1.15%)
Sep 17, 2007 7.030 7.140 6.960 6.980 29,084 +0.00(+0.00%)
Sep 14, 2007 6.950 7.160 6.950 6.980 26,570 -0.02(-0.29%)
Sep 13, 2007 6.680 7.050 6.670 7.000 75,285 +0.31(+4.63%)
Sep 12, 2007 6.560 6.700 6.520 6.690 20,750 +0.09(+1.36%)
Sep 11, 2007 6.632 6.700 6.510 6.600 22,279 -0.01(-0.15%)
Sep 10, 2007 6.700 6.710 6.500 6.610 35,845 -0.11(-1.64%)
Sep 07, 2007 6.760 6.800 6.650 6.720 42,222 -0.11(-1.61%)
Sep 06, 2007 6.890 6.890 6.790 6.830 23,483 -0.15(-2.15%)
Sep 05, 2007 6.960 7.040 6.820 6.980 22,877 -0.03(-0.43%)
Sep 04, 2007 6.880 7.080 6.806 7.010 31,496 +0.13(+1.94%)
Aug 31, 2007 6.850 6.990 6.840 6.877 37,277 +0.08(+1.13%)
Aug 30, 2007 6.810 6.890 6.650 6.800 42,000 +0.01(+0.15%)
Aug 29, 2007 6.950 7.100 6.790 6.790 64,997 -0.12(-1.74%)
Aug 28, 2007 7.250 7.250 6.900 6.910 69,136 -0.37(-5.08%)
Aug 27, 2007 6.930 7.440 6.790 7.280 203,055 +0.37(+5.35%)
Aug 24, 2007 6.920 7.100 6.890 6.910 47,034 +0.04(+0.58%)
Aug 23, 2007 6.880 7.088 6.850 6.870 74,978 +0.07(+1.03%)
Aug 22, 2007 6.600 6.950 6.600 6.800 54,842 +0.20(+3.03%)
Aug 21, 2007 6.700 6.700 6.510 6.600 26,778 -0.04(-0.60%)
Aug 20, 2007 6.800 6.830 6.500 6.640 30,478 +0.04(+0.61%)
Aug 17, 2007 7.000 7.013 6.550 6.600 49,972 +0.08(+1.23%)
Aug 16, 2007 6.640 6.800 6.110 6.520 144,182 -0.18(-2.69%)
Aug 15, 2007 6.980 6.980 6.650 6.700 122,390 -0.32(-4.56%)
Aug 14, 2007 7.600 7.610 6.990 7.020 135,397 -0.51(-6.77%)
Aug 13, 2007 7.850 8.450 5.720 7.530 790,011 +0.58(+8.35%)
Aug 10, 2007 6.910 6.960 6.650 6.950 50,133 +0.04(+0.58%)
Aug 09, 2007 6.500 6.940 6.500 6.910 154,632 +0.38(+5.82%)
Aug 08, 2007 6.350 6.580 6.350 6.530 43,294 +0.30(+4.82%)
Aug 07, 2007 6.160 6.350 6.110 6.230 27,756 +0.04(+0.65%)
Aug 06, 2007 6.380 6.480 6.000 6.190 79,388 -0.20(-3.19%)
Aug 03, 2007 6.400 6.740 6.360 6.394 77,228 -0.27(-3.99%)
Aug 02, 2007 6.820 6.820 6.610 6.660 38,600 -0.05(-0.75%)
Aug 01, 2007 6.940 6.940 6.640 6.710 43,087 -0.26(-3.73%)
Jul 31, 2007 6.850 7.070 6.830 6.970 26,671 +0.09(+1.31%)
Jul 30, 2007 6.950 6.990 6.800 6.880 22,846 +0.07(+1.03%)
Jul 27, 2007 6.780 6.980 6.620 6.810 48,994 +0.00(+0.00%)
Jul 26, 2007 6.990 7.010 6.580 6.810 85,159 -0.27(-3.81%)
Jul 25, 2007 7.000 7.080 6.920 7.080 69,264 +0.15(+2.16%)
Jul 24, 2007 7.180 7.210 6.930 6.930 72,139 -0.31(-4.28%)
Jul 23, 2007 7.430 7.430 7.200 7.240 39,043 -0.10(-1.36%)
Jul 20, 2007 7.500 7.500 7.260 7.340 43,269 -0.08(-1.08%)
Jul 19, 2007 7.330 7.480 7.300 7.420 46,061 +0.07(+0.95%)
Jul 18, 2007 7.340 7.370 7.270 7.350 46,879 -0.03(-0.41%)
Jul 17, 2007 7.370 7.410 7.300 7.380 45,235 +0.01(+0.14%)
Jul 16, 2007 7.410 7.510 7.330 7.370 37,479 -0.04(-0.54%)
Jul 13, 2007 7.410 7.620 7.350 7.410 52,640 -0.04(-0.54%)
Jul 12, 2007 7.450 7.550 7.300 7.450 67,166 +0.06(+0.81%)
Jul 11, 2007 7.480 7.510 7.300 7.390 60,018 -0.11(-1.47%)
Jul 10, 2007 7.600 7.700 7.451 7.500 97,050 -0.08(-1.06%)
Jul 09, 2007 7.990 8.180 7.440 7.580 371,462 -0.23(-2.94%)
Jul 06, 2007 7.550 7.990 7.520 7.810 267,849 +0.29(+3.86%)
Jul 05, 2007 7.280 7.770 7.220 7.520 312,006 +0.26(+3.58%)
Jul 03, 2007 7.290 7.350 7.220 7.260 23,748 -0.02(-0.27%)
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.