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

China Automotive Sys (NQ: CAAS )

3.630 +0.110 (+3.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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, 2007 7.010 7.120 6.920 7.000 92,526 +0.00(+0.00%)
May 30, 2007 7.150 7.151 6.850 7.000 181,057 -0.19(-2.64%)
May 29, 2007 7.190 7.260 7.180 7.190 50,935 +0.00(+0.00%)
May 25, 2007 7.200 7.350 7.160 7.190 66,338 +0.03(+0.42%)
May 24, 2007 7.430 7.430 7.070 7.160 124,993 -0.30(-4.02%)
May 23, 2007 7.810 7.890 7.460 7.460 134,374 -0.37(-4.73%)
May 22, 2007 7.860 7.990 7.800 7.830 89,569 -0.07(-0.89%)
May 21, 2007 8.000 8.060 7.850 7.900 102,593 +0.02(+0.25%)
May 18, 2007 8.340 8.355 7.810 7.880 253,535 -0.32(-3.90%)
May 17, 2007 7.860 8.930 7.680 8.200 928,298 +0.34(+4.33%)
May 16, 2007 7.990 8.080 7.700 7.860 145,339 +0.16(+2.08%)
May 15, 2007 7.590 7.740 7.450 7.700 333,333 +0.27(+3.63%)
May 14, 2007 7.250 8.080 7.150 7.430 628,928 +0.20(+2.77%)
May 11, 2007 7.250 7.450 7.120 7.230 128,194 +0.02(+0.25%)
May 10, 2007 7.270 7.270 7.000 7.212 90,257 -0.01(-0.11%)
May 09, 2007 7.290 7.320 7.000 7.220 52,966 -0.13(-1.77%)
May 08, 2007 7.440 7.510 7.250 7.350 54,612 -0.15(-2.00%)
May 07, 2007 7.570 7.600 7.500 7.500 72,672 -0.06(-0.74%)
May 04, 2007 7.442 7.590 7.400 7.556 68,721 +0.13(+1.70%)
May 03, 2007 7.210 7.460 7.210 7.430 32,923 +0.22(+3.05%)
May 02, 2007 7.320 7.480 7.050 7.210 118,249 -0.02(-0.28%)
May 01, 2007 7.520 7.640 7.200 7.230 89,942 -0.28(-3.73%)
Apr 30, 2007 7.630 7.700 7.510 7.510 54,113 -0.03(-0.34%)
Apr 27, 2007 7.590 7.625 7.530 7.536 61,974 -0.09(-1.19%)
Apr 26, 2007 7.720 7.730 7.600 7.626 53,912 -0.12(-1.60%)
Apr 25, 2007 7.960 7.960 7.750 7.750 62,678 -0.08(-1.02%)
Apr 24, 2007 7.810 7.880 7.780 7.830 63,148 +0.03(+0.38%)
Apr 23, 2007 8.220 8.220 7.750 7.800 53,868 -0.05(-0.64%)
Apr 20, 2007 7.900 8.000 7.710 7.850 70,995 +0.05(+0.64%)
Apr 19, 2007 7.650 8.000 7.590 7.800 107,817 +0.00(+0.00%)
Apr 18, 2007 8.000 8.031 7.780 7.800 95,939 -0.16(-2.01%)
Apr 17, 2007 8.060 8.065 7.910 7.960 44,980 -0.10(-1.24%)
Apr 16, 2007 7.900 8.060 7.900 8.060 100,815 +0.16(+2.03%)
Apr 13, 2007 7.800 8.014 7.775 7.900 74,188 +0.05(+0.64%)
Apr 12, 2007 7.892 8.150 7.800 7.850 91,461 -0.21(-2.61%)
Apr 11, 2007 8.120 8.120 7.910 8.060 117,268 +0.00(+0.00%)
Apr 10, 2007 7.750 8.100 7.740 8.060 185,548 +0.46(+6.05%)
Apr 09, 2007 7.760 7.850 7.550 7.600 116,591 -0.15(-1.94%)
Apr 05, 2007 7.980 8.070 7.620 7.750 217,682 -0.22(-2.76%)
Apr 04, 2007 8.150 8.150 7.912 7.970 187,303 -0.11(-1.36%)
Apr 03, 2007 8.630 8.640 8.000 8.080 321,901 -0.82(-9.21%)
Apr 02, 2007 8.460 9.120 8.224 8.900 210,469 +0.51(+6.08%)
Mar 30, 2007 8.190 8.490 8.190 8.390 67,732 +0.24(+2.94%)
Mar 29, 2007 8.490 8.517 8.150 8.150 56,839 -0.32(-3.78%)
Mar 28, 2007 8.700 8.700 8.350 8.470 36,782 -0.10(-1.17%)
Mar 27, 2007 8.620 8.718 8.550 8.570 51,711 -0.12(-1.38%)
Mar 26, 2007 8.810 8.820 8.610 8.690 53,240 -0.04(-0.48%)
Mar 23, 2007 8.810 8.920 8.686 8.732 65,236 -0.12(-1.34%)
Mar 22, 2007 9.110 9.130 8.770 8.850 66,035 +0.00(+0.00%)
Mar 21, 2007 8.990 9.200 8.700 8.850 164,921 -0.08(-0.90%)
Mar 20, 2007 8.630 8.940 8.630 8.930 124,910 +0.36(+4.21%)
Mar 19, 2007 8.200 8.880 8.126 8.569 244,120 +0.56(+6.98%)
Mar 16, 2007 8.010 8.090 7.950 8.010 29,666 -0.01(-0.12%)
Mar 15, 2007 7.870 8.100 7.830 8.020 85,374 +0.19(+2.43%)
Mar 14, 2007 7.830 7.850 7.650 7.830 139,485 -0.05(-0.63%)
Mar 13, 2007 8.250 8.270 7.880 7.880 190,604 -0.37(-4.48%)
Mar 12, 2007 8.260 8.570 8.186 8.250 99,114 -0.12(-1.43%)
Mar 09, 2007 8.550 8.710 8.330 8.370 80,006 -0.08(-0.95%)
Mar 08, 2007 8.690 8.820 8.360 8.450 91,812 -0.04(-0.47%)
Mar 07, 2007 8.350 8.700 8.300 8.490 154,396 +0.18(+2.17%)
Mar 06, 2007 8.300 8.400 8.000 8.310 141,105 +0.46(+5.86%)
Mar 05, 2007 8.140 8.450 7.850 7.850 185,434 -0.69(-8.08%)
Mar 02, 2007 8.730 9.000 8.490 8.540 107,820 -0.19(-2.18%)
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.