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

China Automotive Sys (NQ: CAAS )

3.650 -0.040 (-1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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, 2008 6.260 6.270 6.100 6.130 21,711 +0.00(+0.00%)
Jul 30, 2008 6.180 6.360 6.060 6.130 49,365 -0.04(-0.65%)
Jul 29, 2008 6.170 6.260 6.060 6.170 24,178 +0.20(+3.35%)
Jul 28, 2008 5.950 6.250 5.940 5.970 42,221 +0.04(+0.67%)
Jul 25, 2008 5.890 6.120 5.800 5.930 24,700 -0.01(-0.17%)
Jul 24, 2008 5.920 5.940 5.760 5.940 18,715 -0.08(-1.33%)
Jul 23, 2008 5.970 6.360 5.970 6.020 67,225 +0.05(+0.84%)
Jul 22, 2008 5.790 5.970 5.750 5.970 11,234 +0.06(+1.02%)
Jul 21, 2008 5.850 5.930 5.790 5.910 15,675 +0.06(+1.03%)
Jul 18, 2008 6.000 6.000 5.820 5.850 15,966 -0.09(-1.52%)
Jul 17, 2008 6.000 6.000 5.780 5.940 22,625 -0.07(-1.16%)
Jul 16, 2008 5.800 6.080 5.670 6.010 72,734 +0.21(+3.62%)
Jul 15, 2008 5.780 5.960 5.430 5.800 18,687 +0.08(+1.40%)
Jul 14, 2008 5.780 5.940 5.600 5.720 68,545 -0.05(-0.87%)
Jul 11, 2008 5.800 5.810 5.650 5.770 27,466 -0.03(-0.52%)
Jul 10, 2008 5.850 5.880 5.800 5.800 20,353 -0.01(-0.17%)
Jul 09, 2008 5.980 5.989 5.810 5.810 25,883 -0.18(-3.01%)
Jul 08, 2008 5.730 6.000 5.710 5.990 27,033 +0.19(+3.28%)
Jul 07, 2008 5.850 5.850 5.600 5.800 35,324 +0.00(+0.00%)
Jul 04, 2008 5.770 5.840 5.671 5.800 11,395 +0.00(+0.00%)
Jul 03, 2008 5.770 5.840 5.671 5.800 11,395 +0.05(+0.87%)
Jul 02, 2008 5.770 5.940 5.710 5.750 47,052 -0.16(-2.71%)
Jul 01, 2008 5.760 5.920 5.760 5.910 29,475 +0.05(+0.85%)
Jun 30, 2008 5.470 6.060 5.470 5.860 92,674 +0.34(+6.16%)
Jun 27, 2008 5.400 5.570 5.250 5.520 49,700 +0.13(+2.41%)
Jun 26, 2008 5.600 5.650 5.350 5.390 79,024 -0.26(-4.60%)
Jun 25, 2008 5.590 5.720 5.590 5.650 33,192 -0.01(-0.18%)
Jun 24, 2008 5.850 5.850 5.560 5.660 50,592 -0.17(-2.92%)
Jun 23, 2008 5.920 5.999 5.800 5.830 21,484 -0.07(-1.19%)
Jun 20, 2008 5.910 5.980 5.800 5.900 49,730 -0.02(-0.34%)
Jun 19, 2008 6.030 6.070 5.910 5.920 47,724 -0.10(-1.66%)
Jun 18, 2008 6.100 6.114 6.000 6.020 23,351 -0.10(-1.63%)
Jun 17, 2008 6.270 6.270 6.090 6.120 17,898 -0.11(-1.77%)
Jun 16, 2008 6.170 6.340 6.020 6.230 30,236 +0.01(+0.16%)
Jun 13, 2008 6.040 6.250 6.040 6.220 19,006 +0.18(+2.98%)
Jun 12, 2008 6.070 6.180 6.000 6.040 26,694 +0.04(+0.67%)
Jun 11, 2008 6.060 6.190 6.000 6.000 30,596 -0.09(-1.48%)
Jun 10, 2008 6.050 6.220 6.000 6.090 30,845 +0.00(+0.00%)
Jun 09, 2008 6.350 6.360 6.090 6.090 62,928 -0.32(-4.99%)
Jun 06, 2008 6.700 6.710 6.370 6.410 39,659 -0.30(-4.47%)
Jun 05, 2008 6.560 6.750 6.470 6.710 50,569 +0.14(+2.08%)
Jun 04, 2008 6.390 6.580 6.250 6.573 59,512 +0.18(+2.86%)
Jun 03, 2008 6.340 6.450 6.207 6.390 38,868 -0.07(-1.08%)
Jun 02, 2008 6.460 6.480 6.300 6.460 43,785 -0.04(-0.62%)
May 30, 2008 6.480 6.610 6.400 6.500 50,039 +0.00(+0.00%)
May 29, 2008 6.630 6.685 6.490 6.500 40,850 -0.08(-1.22%)
May 28, 2008 6.440 6.800 6.440 6.580 106,327 +0.13(+2.02%)
May 27, 2008 6.460 6.600 6.260 6.450 49,345 -0.03(-0.46%)
May 26, 2008 6.470 6.570 6.260 6.480 67,320 +0.00(+0.00%)
May 23, 2008 6.470 6.570 6.260 6.480 67,320 -0.03(-0.46%)
May 22, 2008 6.300 6.660 6.280 6.510 112,810 +0.21(+3.33%)
May 21, 2008 6.600 6.750 6.200 6.300 177,959 -0.28(-4.26%)
May 20, 2008 6.860 6.900 6.500 6.580 124,607 -0.31(-4.50%)
May 19, 2008 7.330 7.360 6.760 6.890 175,859 -0.20(-2.82%)
May 16, 2008 6.640 7.380 6.610 7.090 430,787 +0.40(+5.98%)
May 15, 2008 6.880 7.040 6.500 6.690 329,052 -0.16(-2.34%)
May 14, 2008 6.450 7.450 6.260 6.850 1,367,420 +1.37(+25.00%)
May 13, 2008 5.300 5.480 5.158 5.480 102,954 +0.21(+3.98%)
May 12, 2008 5.050 5.280 5.020 5.270 91,829 +0.24(+4.77%)
May 09, 2008 5.040 5.050 4.962 5.030 36,830 +0.03(+0.60%)
May 08, 2008 4.860 5.060 4.850 5.000 45,799 +0.10(+2.04%)
May 07, 2008 4.980 5.100 4.890 4.900 70,042 -0.11(-2.20%)
May 06, 2008 5.070 5.250 4.950 5.010 81,244 -0.09(-1.76%)
May 05, 2008 5.210 5.230 5.100 5.100 28,622 -0.09(-1.73%)
May 02, 2008 5.330 5.330 5.180 5.190 40,939 -0.08(-1.50%)
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.