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 (%)
Nov 28, 2008 2.168 2.357 2.062 2.332 47,064 +0.30(+14.92%)
Nov 26, 2008 1.849 2.046 1.841 2.029 39,447 +0.19(+10.22%)
Nov 25, 2008 1.858 2.054 1.833 1.841 49,751 +0.05(+2.74%)
Nov 24, 2008 1.661 1.939 1.661 1.792 57,539 +0.11(+6.83%)
Nov 21, 2008 1.833 1.841 1.645 1.677 43,717 -0.06(-3.30%)
Nov 20, 2008 1.825 1.898 1.686 1.735 59,415 -0.09(-4.93%)
Nov 19, 2008 1.759 1.841 1.759 1.825 30,584 +0.02(+1.36%)
Nov 18, 2008 1.915 1.915 1.800 1.800 14,272 -0.07(-3.51%)
Nov 17, 2008 1.800 1.952 1.800 1.866 12,996 +0.04(+2.24%)
Nov 14, 2008 1.800 1.997 1.800 1.825 37,157 +0.04(+2.29%)
Nov 13, 2008 1.718 1.817 1.686 1.784 30,366 +0.01(+0.46%)
Nov 12, 2008 2.046 2.054 1.677 1.776 83,177 -0.31(-14.90%)
Nov 11, 2008 2.258 2.283 2.046 2.087 40,501 -0.16(-7.27%)
Nov 10, 2008 2.136 2.439 2.136 2.250 54,229 +0.08(+3.78%)
Nov 07, 2008 2.128 2.209 2.046 2.168 71,056 -0.00(-0.00%)
Nov 06, 2008 2.283 2.283 2.054 2.168 35,762 -0.12(-5.36%)
Nov 05, 2008 2.267 2.365 2.242 2.291 24,223 -0.05(-2.10%)
Nov 04, 2008 2.135 2.381 2.135 2.340 87,294 +0.24(+11.28%)
Nov 03, 2008 2.111 2.144 1.988 2.103 41,691 +0.07(+3.21%)
Oct 31, 2008 1.702 2.046 1.702 2.038 60,811 +0.11(+5.69%)
Oct 30, 2008 1.931 1.980 1.849 1.928 28,136 +0.03(+1.55%)
Oct 29, 2008 1.882 1.956 1.702 1.898 30,875 -0.02(-0.82%)
Oct 28, 2008 2.103 2.103 1.751 1.914 36,202 +0.06(+3.50%)
Oct 27, 2008 2.029 2.029 1.825 1.849 32,197 -0.11(-5.44%)
Oct 24, 2008 1.948 2.021 1.948 1.956 25,924 -0.10(-4.78%)
Oct 23, 2008 1.882 2.128 1.800 2.054 182,802 +0.21(+11.56%)
Oct 22, 2008 1.882 1.898 1.712 1.841 106,641 -0.05(-2.60%)
Oct 21, 2008 2.160 2.185 1.890 1.890 94,344 -0.23(-10.81%)
Oct 20, 2008 2.324 2.422 2.066 2.119 96,675 -0.13(-5.82%)
Oct 17, 2008 2.332 2.512 2.201 2.250 42,489 -0.11(-4.51%)
Oct 16, 2008 2.414 2.439 2.291 2.357 18,782 -0.06(-2.37%)
Oct 15, 2008 2.619 2.619 2.414 2.414 15,762 -0.13(-5.14%)
Oct 14, 2008 2.602 2.651 2.537 2.545 24,048 -0.08(-3.12%)
Oct 13, 2008 2.512 2.635 2.455 2.627 54,165 +0.24(+9.93%)
Oct 10, 2008 2.455 2.512 2.226 2.389 71,974 -0.26(-9.88%)
Oct 09, 2008 2.422 2.659 2.422 2.651 56,870 +0.11(+4.18%)
Oct 08, 2008 2.512 2.578 2.258 2.545 74,121 -0.03(-1.27%)
Oct 07, 2008 2.848 3.060 2.578 2.578 37,449 -0.12(-4.55%)
Oct 06, 2008 3.093 3.093 2.561 2.700 65,902 -0.39(-12.70%)
Oct 03, 2008 3.355 3.355 3.069 3.093 32,258 -0.18(-5.50%)
Oct 02, 2008 3.380 3.437 3.273 3.273 31,802 -0.20(-5.88%)
Oct 01, 2008 3.445 3.551 3.281 3.478 13,854 +0.05(+1.43%)
Sep 30, 2008 3.617 3.617 3.240 3.429 35,588 -0.25(-6.89%)
Sep 29, 2008 3.494 3.682 3.175 3.682 80,835 +0.21(+6.13%)
Sep 26, 2008 3.527 3.560 3.445 3.470 23,845 -0.16(-4.29%)
Sep 25, 2008 3.535 3.650 3.527 3.625 15,170 -0.01(-0.23%)
Sep 24, 2008 3.985 3.985 3.584 3.633 19,469 +0.06(+1.60%)
Sep 23, 2008 3.805 3.862 3.494 3.576 48,146 -0.16(-4.34%)
Sep 22, 2008 3.928 3.961 3.715 3.738 36,176 -0.21(-5.41%)
Sep 19, 2008 4.075 4.083 3.682 3.952 38,388 +0.45(+12.85%)
Sep 18, 2008 3.404 3.560 3.232 3.502 59,901 +0.13(+3.88%)
Sep 17, 2008 3.535 3.592 3.306 3.371 36,717 -0.15(-4.19%)
Sep 16, 2008 3.617 3.617 3.519 3.519 41,637 -0.18(-4.87%)
Sep 15, 2008 3.920 3.944 3.674 3.699 50,607 -0.23(-5.83%)
Sep 12, 2008 3.895 4.026 3.895 3.928 31,560 +0.02(+0.63%)
Sep 11, 2008 3.911 3.985 3.862 3.903 46,220 -0.07(-1.65%)
Sep 10, 2008 4.091 4.100 3.903 3.969 50,943 -0.12(-3.00%)
Sep 09, 2008 4.435 4.435 4.091 4.091 24,701 -0.19(-4.40%)
Sep 08, 2008 4.394 4.394 4.271 4.280 11,487 -0.06(-1.32%)
Sep 05, 2008 4.321 4.378 4.231 4.337 25,841 -0.02(-0.56%)
Sep 04, 2008 4.533 4.533 4.345 4.361 20,271 -0.20(-4.31%)
Sep 03, 2008 4.550 4.640 4.517 4.558 20,898 -0.06(-1.24%)
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.