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

China Automotive Sys (NQ: CAAS )

3.580 +0.060 (+1.70%)
Streaming Delayed Price Updated: 10:48 AM 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 (%)
Jan 31, 2006 6.203 6.203 5.807 5.892 22,534 +0.11(+1.84%)
Jan 30, 2006 6.055 6.055 5.744 5.785 25,377 -0.07(-1.12%)
Jan 27, 2006 6.129 6.129 5.728 5.851 62,396 -0.29(-4.79%)
Jan 26, 2006 5.556 6.497 5.556 6.145 139,838 +0.58(+10.44%)
Jan 25, 2006 5.590 5.630 5.483 5.564 28,965 -0.05(-0.87%)
Jan 24, 2006 5.646 5.884 5.573 5.614 20,567 +0.01(+0.15%)
Jan 23, 2006 5.646 5.728 5.597 5.605 21,219 -0.12(-2.14%)
Jan 20, 2006 5.851 5.875 5.704 5.728 25,417 -0.05(-0.85%)
Jan 19, 2006 5.646 5.810 5.573 5.777 32,219 +0.30(+5.53%)
Jan 18, 2006 5.474 5.671 5.450 5.474 40,024 -0.25(-4.43%)
Jan 17, 2006 5.663 5.843 5.507 5.728 48,719 -0.12(-2.10%)
Jan 13, 2006 5.785 5.859 5.785 5.851 14,261 -0.04(-0.69%)
Jan 12, 2006 6.137 6.203 5.892 5.892 31,284 -0.38(-6.01%)
Jan 11, 2006 6.301 6.497 6.244 6.268 28,779 -0.08(-1.29%)
Jan 10, 2006 6.538 6.538 6.186 6.350 52,038 +0.02(+0.39%)
Jan 09, 2006 6.260 6.489 6.064 6.325 65,872 +0.08(+1.31%)
Jan 06, 2006 5.892 6.342 5.778 6.244 163,323 +0.36(+6.12%)
Jan 05, 2006 5.368 5.884 5.368 5.884 99,442 +0.51(+9.44%)
Jan 04, 2006 5.401 5.433 5.319 5.376 41,335 -0.10(-1.79%)
Jan 03, 2006 5.433 5.573 5.401 5.474 28,157 -0.09(-1.62%)
Dec 30, 2005 5.875 5.875 5.523 5.564 53,191 -0.07(-1.31%)
Dec 29, 2005 5.646 5.851 5.450 5.638 69,818 +0.15(+2.68%)
Dec 28, 2005 5.663 5.663 5.450 5.491 28,596 -0.23(-4.01%)
Dec 27, 2005 5.892 5.900 5.720 5.720 21,630 -0.10(-1.69%)
Dec 23, 2005 5.900 5.900 5.647 5.818 31,945 +0.03(+0.55%)
Dec 22, 2005 5.738 6.055 5.737 5.786 41,460 -0.06(-0.97%)
Dec 21, 2005 5.401 5.916 5.401 5.843 70,188 +0.37(+6.73%)
Dec 20, 2005 5.450 5.474 5.196 5.474 50,949 +0.01(+0.15%)
Dec 19, 2005 5.614 5.728 5.278 5.466 91,825 -0.30(-5.25%)
Dec 16, 2005 5.998 6.023 5.736 5.769 30,160 -0.21(-3.56%)
Dec 15, 2005 6.293 6.293 5.933 5.982 25,633 -0.08(-1.35%)
Dec 14, 2005 6.186 6.334 5.933 6.064 64,680 -0.15(-2.37%)
Dec 13, 2005 6.465 6.481 6.154 6.211 43,429 -0.21(-3.31%)
Dec 12, 2005 6.055 6.505 6.055 6.424 78,944 +0.30(+4.95%)
Dec 09, 2005 6.399 6.407 6.014 6.121 51,010 -0.07(-1.19%)
Dec 08, 2005 6.415 6.467 6.047 6.194 113,442 -0.18(-2.82%)
Dec 07, 2005 6.358 6.546 6.309 6.375 93,653 -0.05(-0.76%)
Dec 06, 2005 6.538 6.825 6.170 6.424 189,358 -0.11(-1.63%)
Dec 05, 2005 7.086 7.086 6.285 6.530 453,318 +0.58(+9.77%)
Dec 02, 2005 6.227 6.546 5.859 5.949 196,036 -0.28(-4.47%)
Dec 01, 2005 5.867 6.301 5.695 6.227 458,419 +0.57(+10.13%)
Nov 30, 2005 5.974 5.990 5.450 5.654 222,258 -0.11(-1.99%)
Nov 29, 2005 6.415 6.489 5.605 5.769 423,666 -0.70(-10.76%)
Nov 28, 2005 6.702 7.160 6.407 6.465 251,425 -0.26(-3.89%)
Nov 25, 2005 6.604 7.046 6.604 6.726 145,285 -0.36(-5.08%)
Nov 23, 2005 7.831 7.978 6.964 7.086 462,885 -0.66(-8.55%)
Nov 22, 2005 6.955 8.183 6.669 7.749 1,316,727 +1.01(+15.07%)
Nov 21, 2005 5.483 7.078 5.256 6.735 1,162,925 +1.73(+34.46%)
Nov 18, 2005 4.689 5.114 4.378 5.009 167,679 +0.75(+17.49%)
Nov 17, 2005 4.132 4.566 4.091 4.263 45,204 +0.17(+4.20%)
Nov 16, 2005 3.756 4.116 3.756 4.091 5,586 +0.23(+5.93%)
Nov 15, 2005 3.887 4.378 3.789 3.862 32,763 +0.16(+4.42%)
Nov 14, 2005 3.846 3.846 3.699 3.699 10,631 -0.15(-3.83%)
Nov 11, 2005 3.848 3.848 3.846 3.846 1,710 -0.10(-2.49%)
Nov 10, 2005 4.010 4.083 3.854 3.944 7,603 -0.06(-1.43%)
Nov 09, 2005 3.781 4.055 3.781 4.001 4,668 -0.01(-0.20%)
Nov 08, 2005 3.887 4.157 3.887 4.010 30,162 +0.29(+7.93%)
Nov 07, 2005 3.961 3.961 3.674 3.715 9,051 -0.14(-3.61%)
Nov 04, 2005 3.747 3.920 3.740 3.854 20,407 +0.16(+4.43%)
Nov 03, 2005 3.748 3.748 3.641 3.691 3,271 +0.07(+1.81%)
Nov 02, 2005 3.584 3.633 3.576 3.625 9,837 -0.06(-1.56%)
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.