Skip to main content

China Automotive Sys (NQ: CAAS )

3.550 +0.180 (+5.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2007 7.200 7.290 7.180 7.280 43,796 +0.11(+1.57%)
Jun 29, 2007 7.300 7.300 7.120 7.168 17,744 +0.02(+0.24%)
Jun 28, 2007 7.120 7.150 7.080 7.150 36,018 +0.06(+0.84%)
Jun 27, 2007 7.080 7.190 7.010 7.090 51,023 -0.04(-0.56%)
Jun 26, 2007 7.110 7.154 7.070 7.130 20,194 +0.02(+0.28%)
Jun 25, 2007 7.210 7.370 7.080 7.110 56,018 -0.09(-1.25%)
Jun 22, 2007 7.250 7.300 7.200 7.200 33,159 -0.04(-0.55%)
Jun 21, 2007 7.290 7.390 7.170 7.240 80,314 +0.05(+0.70%)
Jun 20, 2007 7.630 7.650 7.140 7.190 172,700 -0.37(-4.89%)
Jun 19, 2007 7.130 7.860 7.130 7.560 268,200 +0.41(+5.73%)
Jun 18, 2007 7.200 7.210 7.070 7.150 35,300 +0.12(+1.71%)
Jun 15, 2007 7.100 7.190 7.030 7.030 44,200 -0.01(-0.14%)
Jun 14, 2007 7.090 7.100 7.023 7.040 22,100 +0.03(+0.43%)
Jun 13, 2007 7.100 7.100 6.980 7.010 23,700 +0.01(+0.14%)
Jun 12, 2007 7.000 7.212 7.000 7.000 38,900 -0.06(-0.85%)
Jun 11, 2007 7.070 7.130 7.020 7.060 26,452 -0.04(-0.56%)
Jun 08, 2007 6.980 7.180 6.980 7.100 52,957 +0.10(+1.43%)
Jun 07, 2007 7.290 7.340 7.000 7.000 61,100 -0.25(-3.45%)
Jun 06, 2007 7.310 7.370 7.190 7.250 68,136 -0.17(-2.29%)
Jun 05, 2007 7.280 7.469 7.260 7.420 58,665 +0.12(+1.64%)
Jun 04, 2007 7.140 7.363 7.140 7.300 124,902 +0.19(+2.67%)
Jun 01, 2007 7.090 7.190 7.000 7.110 128,026 +0.11(+1.57%)
May 31, 2007 7.010 7.120 6.920 7.000 92,526 +0.00(+0.00%)
May 30, 2007 7.150 7.151 6.850 7.000 181,057 -0.19(-2.64%)
May 29, 2007 7.190 7.260 7.180 7.190 50,935 +0.00(+0.00%)
May 25, 2007 7.200 7.350 7.160 7.190 66,338 +0.03(+0.42%)
May 24, 2007 7.430 7.430 7.070 7.160 124,993 -0.30(-4.02%)
May 23, 2007 7.810 7.890 7.460 7.460 134,374 -0.37(-4.73%)
May 22, 2007 7.860 7.990 7.800 7.830 89,569 -0.07(-0.89%)
May 21, 2007 8.000 8.060 7.850 7.900 102,593 +0.02(+0.25%)
May 18, 2007 8.340 8.355 7.810 7.880 253,535 -0.32(-3.90%)
May 17, 2007 7.860 8.930 7.680 8.200 928,298 +0.34(+4.33%)
May 16, 2007 7.990 8.080 7.700 7.860 145,339 +0.16(+2.08%)
May 15, 2007 7.590 7.740 7.450 7.700 333,333 +0.27(+3.63%)
May 14, 2007 7.250 8.080 7.150 7.430 628,928 +0.20(+2.77%)
May 11, 2007 7.250 7.450 7.120 7.230 128,194 +0.02(+0.25%)
May 10, 2007 7.270 7.270 7.000 7.212 90,257 -0.01(-0.11%)
May 09, 2007 7.290 7.320 7.000 7.220 52,966 -0.13(-1.77%)
May 08, 2007 7.440 7.510 7.250 7.350 54,612 -0.15(-2.00%)
May 07, 2007 7.570 7.600 7.500 7.500 72,672 -0.06(-0.74%)
May 04, 2007 7.442 7.590 7.400 7.556 68,721 +0.13(+1.70%)
May 03, 2007 7.210 7.460 7.210 7.430 32,923 +0.22(+3.05%)
May 02, 2007 7.320 7.480 7.050 7.210 118,249 -0.02(-0.28%)
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.