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

China Automotive Sys (NQ: CAAS )

3.510 +0.020 (+0.57%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 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 (%)
Jul 31, 2006 5.720 6.096 5.720 5.753 88,915 -0.01(-0.14%)
Jul 28, 2006 5.900 5.900 5.695 5.761 71,470 -0.13(-2.22%)
Jul 27, 2006 5.843 6.440 5.687 5.892 328,114 +0.06(+0.98%)
Jul 26, 2006 5.466 5.933 5.360 5.834 189,632 +0.39(+7.22%)
Jul 25, 2006 5.483 5.556 5.376 5.442 31,638 +0.02(+0.45%)
Jul 24, 2006 5.352 5.564 5.118 5.417 36,447 +0.08(+1.53%)
Jul 21, 2006 5.417 5.491 5.319 5.335 50,714 -0.07(-1.36%)
Jul 20, 2006 5.605 5.605 5.401 5.409 53,704 -0.14(-2.51%)
Jul 19, 2006 5.442 5.687 5.401 5.548 77,182 +0.07(+1.35%)
Jul 18, 2006 5.548 5.589 5.384 5.474 48,880 -0.06(-1.04%)
Jul 17, 2006 5.687 5.687 5.474 5.532 40,178 +0.07(+1.35%)
Jul 14, 2006 5.499 5.622 5.401 5.458 48,836 -0.07(-1.33%)
Jul 13, 2006 5.728 5.785 5.491 5.532 53,318 -0.21(-3.70%)
Jul 12, 2006 5.834 6.006 5.646 5.744 48,954 -0.09(-1.54%)
Jul 11, 2006 5.978 5.978 5.769 5.834 59,284 -0.17(-2.86%)
Jul 10, 2006 5.957 6.121 5.875 6.006 21,020 +0.05(+0.82%)
Jul 07, 2006 6.301 6.301 5.884 5.957 60,052 -0.36(-5.70%)
Jul 06, 2006 6.481 6.489 6.145 6.317 85,444 -0.18(-2.77%)
Jul 05, 2006 6.735 6.735 6.383 6.497 147,754 -0.17(-2.49%)
Jul 03, 2006 6.260 6.751 6.260 6.663 79,389 +0.40(+6.44%)
Jun 30, 2006 6.301 6.342 6.137 6.260 107,968 +0.20(+3.38%)
Jun 29, 2006 6.055 6.104 5.858 6.055 90,431 +0.14(+2.35%)
Jun 28, 2006 6.342 6.342 5.834 5.916 96,444 -0.25(-4.11%)
Jun 27, 2006 5.941 6.448 5.908 6.170 288,465 +0.26(+4.43%)
Jun 26, 2006 5.630 5.955 5.597 5.908 75,767 +0.27(+4.79%)
Jun 23, 2006 5.450 5.761 5.303 5.638 76,850 +0.15(+2.68%)
Jun 22, 2006 5.466 5.622 5.401 5.491 34,746 -0.01(-0.15%)
Jun 21, 2006 5.597 5.597 5.425 5.499 81,550 +0.09(+1.66%)
Jun 20, 2006 5.401 5.614 5.401 5.409 60,943 +0.01(+0.15%)
Jun 19, 2006 6.088 6.088 5.384 5.401 93,224 -0.29(-5.17%)
Jun 16, 2006 5.474 5.818 5.442 5.695 76,806 +0.23(+4.19%)
Jun 15, 2006 5.442 5.646 5.319 5.466 66,089 +0.21(+4.05%)
Jun 14, 2006 5.319 5.442 5.150 5.253 63,394 +0.01(+0.16%)
Jun 13, 2006 5.573 5.573 5.245 5.245 99,304 -0.38(-6.70%)
Jun 12, 2006 5.883 6.137 5.582 5.622 214,900 -0.15(-2.55%)
Jun 09, 2006 5.343 5.933 5.343 5.769 215,265 +0.43(+7.96%)
Jun 08, 2006 5.589 5.622 5.172 5.343 145,604 -0.29(-5.09%)
Jun 07, 2006 5.638 5.777 5.532 5.630 130,292 +0.05(+0.82%)
Jun 06, 2006 5.998 6.072 5.523 5.584 221,032 -0.35(-5.88%)
Jun 05, 2006 6.137 6.342 5.933 5.933 144,263 -0.24(-3.84%)
Jun 02, 2006 6.350 6.407 6.096 6.170 133,778 -0.06(-0.92%)
Jun 01, 2006 6.792 6.792 6.055 6.227 194,486 -0.05(-0.78%)
May 31, 2006 6.440 6.505 6.121 6.276 144,292 -0.17(-2.66%)
May 30, 2006 6.743 6.743 6.424 6.448 46,826 -0.11(-1.62%)
May 26, 2006 6.595 6.694 6.522 6.555 82,487 -0.11(-1.72%)
May 25, 2006 6.440 6.767 6.432 6.669 71,499 +0.27(+4.22%)
May 24, 2006 6.546 6.579 6.137 6.399 109,194 -0.07(-1.14%)
May 23, 2006 6.244 6.710 6.137 6.473 158,411 +0.28(+4.49%)
May 22, 2006 6.800 6.800 6.194 6.194 329,108 -0.72(-10.41%)
May 19, 2006 7.217 7.356 6.816 6.915 288,052 -0.29(-4.09%)
May 18, 2006 7.635 7.692 7.201 7.209 274,423 -0.47(-6.08%)
May 17, 2006 8.093 8.093 7.610 7.676 201,560 -0.30(-3.79%)
May 16, 2006 7.913 8.183 7.815 7.978 192,216 +0.02(+0.31%)
May 15, 2006 8.306 8.453 7.815 7.954 157,215 -0.21(-2.61%)
May 12, 2006 8.412 8.797 8.101 8.167 277,062 -0.33(-3.85%)
May 11, 2006 9.361 9.705 8.388 8.494 796,925 -0.66(-7.24%)
May 10, 2006 8.027 9.402 7.888 9.157 1,401,596 +1.60(+21.24%)
May 09, 2006 7.692 7.856 7.515 7.553 98,592 -0.12(-1.60%)
May 08, 2006 7.651 7.929 7.406 7.676 207,701 +0.12(+1.62%)
May 05, 2006 7.856 7.995 7.430 7.553 162,172 -0.11(-1.49%)
May 04, 2006 8.167 8.273 7.553 7.667 425,173 +0.47(+6.60%)
May 03, 2006 7.463 7.463 7.176 7.193 81,016 -0.17(-2.33%)
May 02, 2006 7.373 7.502 7.266 7.365 118,892 -0.07(-0.99%)
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.