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

China Automotive Sys (NQ: CAAS )

3.540 +0.060 (+1.72%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 17, 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 (%)
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%)
Feb 01, 2006 7.040 7.800 7.030 7.430 44,300 +0.23(+3.19%)
Jan 31, 2006 7.580 7.580 7.097 7.200 18,440 +0.13(+1.84%)
Jan 30, 2006 7.400 7.400 7.020 7.070 20,766 -0.08(-1.12%)
Jan 27, 2006 7.490 7.490 7.000 7.150 51,059 -0.36(-4.79%)
Jan 26, 2006 6.790 7.940 6.790 7.510 114,429 +0.71(+10.44%)
Jan 25, 2006 6.831 6.880 6.700 6.800 23,702 -0.06(-0.87%)
Jan 24, 2006 6.900 7.190 6.810 6.860 16,830 +0.01(+0.15%)
Jan 23, 2006 6.900 7.000 6.840 6.850 17,364 -0.15(-2.14%)
Jan 20, 2006 7.150 7.180 6.970 7.000 20,799 -0.06(-0.85%)
Jan 19, 2006 6.900 7.100 6.810 7.060 26,365 +0.37(+5.53%)
Jan 18, 2006 6.690 6.930 6.660 6.690 32,752 -0.31(-4.43%)
Jan 17, 2006 6.920 7.140 6.730 7.000 39,867 -0.15(-2.10%)
Jan 13, 2006 7.070 7.160 7.070 7.150 11,670 -0.05(-0.69%)
Jan 12, 2006 7.500 7.580 7.200 7.200 25,600 -0.46(-6.01%)
Jan 11, 2006 7.700 7.940 7.630 7.660 23,550 -0.10(-1.29%)
Jan 10, 2006 7.990 7.990 7.560 7.760 42,583 +0.03(+0.39%)
Jan 09, 2006 7.650 7.930 7.410 7.730 53,903 +0.10(+1.31%)
Jan 06, 2006 7.200 7.750 7.061 7.630 133,647 +0.44(+6.12%)
Jan 05, 2006 6.560 7.190 6.560 7.190 81,373 +0.62(+9.44%)
Jan 04, 2006 6.600 6.639 6.500 6.570 33,825 -0.12(-1.79%)
Jan 03, 2006 6.640 6.810 6.600 6.690 23,041 -0.11(-1.62%)
Dec 30, 2005 7.180 7.180 6.750 6.800 43,526 -0.09(-1.31%)
Dec 29, 2005 6.900 7.150 6.660 6.890 57,132 +0.18(+2.68%)
Dec 28, 2005 6.920 6.920 6.660 6.710 23,400 -0.28(-4.01%)
Dec 27, 2005 7.200 7.210 6.990 6.990 17,700 -0.12(-1.69%)
Dec 23, 2005 7.210 7.210 6.901 7.110 26,141 +0.04(+0.55%)
Dec 22, 2005 7.013 7.400 7.011 7.071 33,927 -0.07(-0.97%)
Dec 21, 2005 6.600 7.230 6.600 7.140 57,435 +0.45(+6.73%)
Dec 20, 2005 6.660 6.690 6.350 6.690 41,692 +0.01(+0.15%)
Dec 19, 2005 6.860 7.000 6.450 6.680 75,140 -0.37(-5.25%)
Dec 16, 2005 7.330 7.360 7.010 7.050 24,680 -0.26(-3.56%)
Dec 15, 2005 7.690 7.690 7.250 7.310 20,976 -0.10(-1.35%)
Dec 14, 2005 7.560 7.740 7.250 7.410 52,928 -0.18(-2.37%)
Dec 13, 2005 7.900 7.920 7.520 7.590 35,538 -0.26(-3.31%)
Dec 12, 2005 7.400 7.950 7.400 7.850 64,600 +0.37(+4.95%)
Dec 09, 2005 7.820 7.830 7.350 7.480 41,742 -0.09(-1.19%)
Dec 08, 2005 7.840 7.903 7.390 7.570 92,829 -0.22(-2.82%)
Dec 07, 2005 7.770 8.000 7.710 7.790 76,636 -0.06(-0.76%)
Dec 06, 2005 7.990 8.340 7.540 7.850 154,951 -0.13(-1.63%)
Dec 05, 2005 8.660 8.660 7.680 7.980 370,948 +0.71(+9.77%)
Dec 02, 2005 7.610 8.000 7.160 7.270 160,416 -0.34(-4.47%)
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.