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 (%)
Apr 28, 2006 9.090 9.650 9.050 9.499 110,700 +0.39(+4.27%)
Apr 27, 2006 9.490 9.490 9.050 9.110 138,629 -0.43(-4.46%)
Apr 26, 2006 9.450 9.804 9.330 9.535 53,383 +0.05(+0.48%)
Apr 25, 2006 9.720 9.930 9.400 9.490 55,623 -0.15(-1.56%)
Apr 24, 2006 9.960 9.960 9.440 9.640 72,345 -0.23(-2.33%)
Apr 21, 2006 10.44 10.55 9.746 9.870 94,516 -0.41(-3.99%)
Apr 20, 2006 8.890 10.62 8.890 10.28 436,340 +1.34(+14.99%)
Apr 19, 2006 8.870 9.240 8.710 8.940 95,904 +0.05(+0.56%)
Apr 18, 2006 9.000 9.300 8.680 8.890 218,573 -0.03(-0.34%)
Apr 17, 2006 9.500 9.660 8.880 8.920 165,000 -0.55(-5.81%)
Apr 13, 2006 9.560 9.650 9.410 9.470 47,220 -0.18(-1.87%)
Apr 12, 2006 9.570 9.980 9.390 9.650 47,648 +0.08(+0.84%)
Apr 11, 2006 9.910 10.01 9.460 9.570 103,137 -0.43(-4.30%)
Apr 10, 2006 10.63 10.63 9.820 10.00 113,595 -0.24(-2.34%)
Apr 07, 2006 9.830 10.50 9.740 10.24 208,773 +0.40(+4.07%)
Apr 06, 2006 9.800 10.07 9.740 9.840 141,512 +0.10(+1.03%)
Apr 05, 2006 9.830 10.03 9.650 9.740 85,894 -0.18(-1.77%)
Apr 04, 2006 9.861 10.29 9.740 9.916 233,470 -0.38(-3.73%)
Apr 03, 2006 10.67 10.67 10.18 10.30 230,633 -0.66(-6.02%)
Mar 31, 2006 11.05 11.37 10.71 10.96 132,187 -0.14(-1.26%)
Mar 30, 2006 11.40 11.43 11.09 11.10 63,902 -0.33(-2.89%)
Mar 29, 2006 11.50 11.72 11.05 11.43 97,852 +0.03(+0.26%)
Mar 28, 2006 11.90 11.93 11.30 11.40 184,216 -0.21(-1.81%)
Mar 27, 2006 11.50 12.11 11.46 11.61 216,550 +0.24(+2.11%)
Mar 24, 2006 10.65 11.97 10.58 11.37 576,165 +0.76(+7.16%)
Mar 23, 2006 10.55 11.23 10.55 10.61 170,500 +0.01(+0.09%)
Mar 22, 2006 10.90 10.97 10.50 10.60 79,100 -0.17(-1.58%)
Mar 21, 2006 11.17 11.18 10.76 10.77 188,106 -0.48(-4.27%)
Mar 20, 2006 11.70 11.70 11.24 11.25 163,575 -0.30(-2.60%)
Mar 17, 2006 11.63 12.03 11.50 11.55 103,084 -0.07(-0.60%)
Mar 16, 2006 12.27 12.65 11.60 11.62 348,528 -0.55(-4.52%)
Mar 15, 2006 11.39 12.25 11.38 12.17 391,802 +0.69(+6.01%)
Mar 14, 2006 11.85 11.93 11.25 11.48 108,975 -0.42(-3.53%)
Mar 13, 2006 11.79 12.20 11.61 11.90 86,862 +0.24(+2.06%)
Mar 10, 2006 12.07 12.25 11.41 11.66 132,403 -0.41(-3.40%)
Mar 09, 2006 11.88 12.60 11.80 12.07 198,477 +0.12(+1.00%)
Mar 08, 2006 11.28 12.30 11.14 11.95 260,964 +0.58(+5.10%)
Mar 07, 2006 12.00 13.00 11.37 11.37 186,003 -0.60(-5.01%)
Mar 06, 2006 12.66 13.00 11.90 11.97 233,754 -0.58(-4.60%)
Mar 03, 2006 12.74 13.04 12.50 12.55 146,450 -0.02(-0.18%)
Mar 02, 2006 12.75 13.49 12.50 12.57 435,588 -0.21(-1.64%)
Mar 01, 2006 12.98 13.17 12.64 12.78 251,126 +0.01(+0.08%)
Feb 28, 2006 13.48 13.75 12.56 12.77 285,517 -0.71(-5.27%)
Feb 27, 2006 14.10 14.33 13.31 13.48 279,397 -0.37(-2.67%)
Feb 24, 2006 14.06 14.46 13.78 13.85 327,424 -0.17(-1.23%)
Feb 23, 2006 14.39 15.10 13.92 14.02 790,389 -0.02(-0.12%)
Feb 22, 2006 13.61 14.78 13.35 14.04 1,249,621 +0.79(+5.96%)
Feb 21, 2006 13.12 14.15 12.86 13.25 822,081 -0.25(-1.85%)
Feb 17, 2006 12.55 14.64 12.55 13.50 2,781,119 +0.75(+5.88%)
Feb 16, 2006 12.15 13.58 11.57 12.75 2,090,500 +0.88(+7.41%)
Feb 15, 2006 12.44 12.84 11.64 11.87 736,942 -0.78(-6.17%)
Feb 14, 2006 13.62 13.79 12.31 12.65 1,198,735 -1.15(-8.33%)
Feb 13, 2006 11.48 14.40 11.39 13.80 3,206,052 +2.44(+21.48%)
Feb 10, 2006 12.10 13.20 11.25 11.36 1,802,017 -1.55(-12.01%)
Feb 09, 2006 9.760 13.10 9.650 12.91 2,725,114 +3.42(+36.04%)
Feb 08, 2006 9.850 10.15 8.810 9.490 331,806 +0.12(+1.28%)
Feb 07, 2006 10.00 10.80 9.070 9.370 501,126 -0.53(-5.35%)
Feb 06, 2006 9.480 11.47 9.210 9.900 819,385 -0.08(-0.80%)
Feb 03, 2006 11.23 14.05 9.570 9.980 2,767,995 -0.87(-8.02%)
Feb 02, 2006 7.730 11.45 7.730 10.85 1,698,997 +3.42(+46.03%)
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.