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

China Automotive Sys (NQ: CAAS )

3.570 -0.060 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
May 31, 2005 6.590 6.830 6.380 6.380 25,590 -0.14(-2.15%)
May 27, 2005 6.600 6.600 6.450 6.520 14,118 -0.02(-0.31%)
May 26, 2005 6.790 6.790 6.530 6.540 30,515 -0.01(-0.15%)
May 25, 2005 6.900 6.900 6.470 6.550 7,400 +0.06(+0.92%)
May 24, 2005 6.500 6.660 6.430 6.490 14,600 +0.06(+0.93%)
May 23, 2005 6.560 6.828 6.430 6.430 17,565 -0.17(-2.58%)
May 20, 2005 6.610 6.680 6.560 6.600 14,355 -0.02(-0.30%)
May 19, 2005 6.970 7.010 6.620 6.620 21,860 -0.11(-1.63%)
May 18, 2005 6.350 6.930 6.350 6.730 28,000 +0.16(+2.44%)
May 17, 2005 6.460 6.576 6.450 6.570 3,529 -0.03(-0.45%)
May 16, 2005 6.970 6.970 6.420 6.600 12,633 +0.20(+3.12%)
May 13, 2005 6.590 6.590 6.390 6.400 13,044 +0.07(+1.11%)
May 12, 2005 6.641 6.641 6.310 6.330 18,900 -0.22(-3.36%)
May 11, 2005 6.500 7.000 6.500 6.550 30,019 -0.04(-0.61%)
May 10, 2005 6.500 6.750 6.500 6.590 6,863 -0.09(-1.35%)
May 09, 2005 6.850 6.880 6.590 6.680 10,930 -0.03(-0.45%)
May 06, 2005 6.800 6.840 6.510 6.710 18,921 -0.02(-0.30%)
May 05, 2005 6.900 7.150 6.660 6.730 57,486 -0.22(-3.17%)
May 04, 2005 7.090 7.250 6.930 6.950 19,922 -0.08(-1.14%)
May 03, 2005 6.730 7.330 6.730 7.030 23,323 -0.07(-0.99%)
May 02, 2005 6.760 7.100 6.510 7.100 54,726 +0.16(+2.31%)
Apr 29, 2005 7.500 7.890 6.750 6.940 14,906 -0.15(-2.12%)
Apr 28, 2005 8.120 8.120 6.770 7.090 85,102 -0.67(-8.63%)
Apr 27, 2005 7.530 8.220 7.370 7.760 21,238 -0.02(-0.21%)
Apr 26, 2005 7.730 8.070 7.250 7.776 85,396 +0.43(+5.80%)
Apr 25, 2005 6.960 7.850 6.960 7.350 75,907 +0.55(+8.09%)
Apr 22, 2005 6.800 7.660 6.250 6.800 131,308 +0.18(+2.72%)
Apr 21, 2005 6.260 6.700 6.260 6.620 19,242 +0.36(+5.75%)
Apr 20, 2005 6.700 6.800 6.250 6.260 38,946 -0.19(-2.95%)
Apr 19, 2005 6.700 6.700 6.140 6.450 31,986 +0.06(+0.94%)
Apr 18, 2005 6.650 6.790 6.260 6.390 48,109 -0.33(-4.91%)
Apr 15, 2005 6.450 7.460 6.450 6.720 66,133 -0.69(-9.31%)
Apr 14, 2005 7.350 7.970 7.200 7.410 42,219 -0.14(-1.85%)
Apr 13, 2005 8.290 8.290 7.350 7.550 84,635 -0.77(-9.25%)
Apr 12, 2005 8.450 8.500 8.150 8.320 20,614 -0.19(-2.23%)
Apr 11, 2005 8.520 8.590 8.470 8.510 4,765 -0.08(-0.93%)
Apr 08, 2005 8.680 8.690 8.540 8.590 11,859 -0.11(-1.26%)
Apr 07, 2005 8.540 8.850 8.500 8.700 21,639 +0.09(+1.05%)
Apr 06, 2005 8.900 8.900 8.530 8.610 44,290 -0.23(-2.60%)
Apr 05, 2005 8.650 8.920 8.630 8.840 21,415 +0.18(+2.08%)
Apr 04, 2005 8.740 8.840 8.610 8.660 19,084 +0.01(+0.12%)
Apr 01, 2005 8.860 9.800 8.600 8.650 55,858 -0.46(-5.05%)
Mar 31, 2005 8.850 10.21 8.520 9.110 171,653 -0.14(-1.51%)
Mar 30, 2005 8.940 9.580 8.940 9.250 48,163 +0.46(+5.23%)
Mar 29, 2005 9.000 9.000 8.750 8.790 14,347 -0.05(-0.57%)
Mar 28, 2005 8.820 9.054 8.810 8.840 21,026 -0.08(-0.90%)
Mar 24, 2005 8.850 9.090 8.850 8.920 17,579 -0.04(-0.45%)
Mar 23, 2005 8.910 9.130 8.910 8.960 23,515 -0.11(-1.21%)
Mar 22, 2005 9.360 9.360 9.049 9.070 25,266 +0.08(+0.89%)
Mar 21, 2005 9.200 9.390 8.890 8.990 78,338 -0.21(-2.28%)
Mar 18, 2005 9.600 9.850 9.100 9.200 96,665 -0.40(-4.17%)
Mar 17, 2005 9.320 9.810 9.320 9.600 16,187 -0.05(-0.52%)
Mar 16, 2005 9.750 9.750 9.500 9.650 17,685 -0.07(-0.72%)
Mar 15, 2005 9.810 10.47 9.500 9.720 30,516 -0.22(-2.21%)
Mar 14, 2005 9.950 9.990 9.750 9.940 21,573 -0.01(-0.10%)
Mar 11, 2005 10.75 10.75 9.770 9.950 33,810 -0.30(-2.93%)
Mar 10, 2005 10.31 10.55 10.21 10.25 10,299 -0.09(-0.87%)
Mar 09, 2005 10.30 10.69 10.30 10.34 38,493 -0.11(-1.05%)
Mar 08, 2005 11.50 11.50 10.37 10.45 49,366 -0.75(-6.70%)
Mar 07, 2005 11.46 11.46 10.20 11.20 113,652 +0.96(+9.37%)
Mar 04, 2005 9.810 10.71 9.810 10.24 64,691 +0.26(+2.61%)
Mar 03, 2005 10.16 10.74 9.573 9.980 91,593 -0.45(-4.31%)
Mar 02, 2005 9.170 10.90 9.170 10.43 325,291 +0.99(+10.49%)
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.