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

China Automotive Sys (NQ: CAAS )

3.520 +0.010 (+0.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 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 (%)
May 29, 2009 4.828 4.828 4.452 4.452 37,119 -0.25(-5.23%)
May 28, 2009 4.771 4.771 4.607 4.697 11,196 -0.07(-1.54%)
May 27, 2009 4.648 4.836 4.517 4.771 47,407 +0.16(+3.37%)
May 26, 2009 4.501 4.771 4.492 4.615 19,428 +0.21(+4.83%)
May 22, 2009 4.345 4.492 4.321 4.402 13,762 -0.02(-0.37%)
May 21, 2009 4.615 4.615 4.329 4.419 37,163 -0.30(-6.26%)
May 20, 2009 4.681 4.824 4.476 4.714 33,650 +0.01(+0.18%)
May 19, 2009 4.460 4.787 4.394 4.705 41,460 +0.33(+7.48%)
May 18, 2009 4.501 4.501 4.280 4.378 22,716 -0.07(-1.47%)
May 15, 2009 4.484 4.501 4.362 4.443 34,415 +0.11(+2.65%)
May 14, 2009 4.214 4.460 4.206 4.329 44,567 +0.08(+1.93%)
May 13, 2009 4.452 4.467 4.214 4.247 73,871 -0.25(-5.64%)
May 12, 2009 5.073 5.073 4.296 4.501 218,262 -0.25(-5.33%)
May 11, 2009 4.779 4.779 4.623 4.754 112,961 -0.02(-0.52%)
May 08, 2009 4.091 4.892 4.091 4.779 272,678 +0.79(+19.92%)
May 07, 2009 4.255 4.296 3.961 3.985 60,964 -0.32(-7.41%)
May 06, 2009 4.091 4.443 4.091 4.304 90,645 +0.25(+6.05%)
May 05, 2009 3.723 4.089 3.600 4.059 55,088 +0.38(+10.22%)
May 04, 2009 3.719 3.887 3.633 3.682 77,093 -0.08(-2.17%)
May 01, 2009 3.928 3.928 3.682 3.764 44,626 -0.19(-4.76%)
Apr 30, 2009 4.247 4.247 3.952 3.952 23,563 -0.07(-1.83%)
Apr 29, 2009 4.190 4.214 4.026 4.026 25,369 -0.11(-2.57%)
Apr 28, 2009 4.173 4.173 4.018 4.132 8,663 -0.10(-2.32%)
Apr 27, 2009 4.247 4.247 3.896 4.231 15,991 +0.08(+1.97%)
Apr 24, 2009 4.231 4.231 4.132 4.149 11,271 +0.04(+1.00%)
Apr 23, 2009 4.231 4.231 4.091 4.108 15,582 +0.00(+0.00%)
Apr 22, 2009 4.165 4.231 4.091 4.108 22,043 +0.07(+1.63%)
Apr 21, 2009 3.707 4.091 3.691 4.042 35,446 +0.30(+8.09%)
Apr 20, 2009 4.165 4.165 3.707 3.740 44,283 -0.39(-9.50%)
Apr 17, 2009 3.928 4.566 3.846 4.132 115,734 +0.34(+9.07%)
Apr 16, 2009 3.388 3.830 3.388 3.789 144,919 +0.50(+15.17%)
Apr 15, 2009 3.224 3.298 3.216 3.290 19,198 +0.06(+1.77%)
Apr 14, 2009 3.355 3.371 3.208 3.232 31,999 -0.04(-1.25%)
Apr 13, 2009 3.290 3.330 3.208 3.273 23,182 -0.12(-3.61%)
Apr 09, 2009 3.437 3.437 3.238 3.396 33,382 +0.11(+3.23%)
Apr 08, 2009 3.240 3.347 3.224 3.290 41,733 +0.02(+0.50%)
Apr 07, 2009 3.191 3.453 3.150 3.273 73,559 +0.00(+0.00%)
Apr 06, 2009 2.962 3.330 2.954 3.273 79,388 +0.35(+12.04%)
Apr 03, 2009 2.831 3.028 2.831 2.921 36,824 +0.02(+0.56%)
Apr 02, 2009 2.803 3.011 2.803 2.905 85,745 +0.11(+4.11%)
Apr 01, 2009 2.741 2.889 2.741 2.790 22,754 -0.08(-2.85%)
Mar 31, 2009 2.741 2.921 2.733 2.872 10,243 +0.08(+2.93%)
Mar 30, 2009 2.946 3.069 2.635 2.790 49,975 -0.36(-11.43%)
Mar 26, 2009 3.175 3.212 3.056 3.150 30,820 -0.03(-0.98%)
Mar 25, 2009 2.987 3.191 2.987 3.182 43,398 +0.14(+4.52%)
Mar 24, 2009 2.815 3.044 2.815 3.044 43,424 +0.22(+7.83%)
Mar 23, 2009 2.831 2.852 2.766 2.823 12,952 +0.06(+2.07%)
Mar 20, 2009 2.782 2.782 2.741 2.766 11,583 +0.00(+0.00%)
Mar 19, 2009 2.709 2.852 2.659 2.766 14,009 +0.02(+0.90%)
Mar 18, 2009 2.651 2.741 2.594 2.741 19,270 +0.15(+5.68%)
Mar 17, 2009 2.569 2.635 2.553 2.594 8,778 -0.02(-0.94%)
Mar 16, 2009 2.610 2.657 2.209 2.619 23,490 -0.04(-1.54%)
Mar 13, 2009 2.578 2.668 2.488 2.659 15,676 +0.02(+0.93%)
Mar 12, 2009 2.209 2.635 2.209 2.635 17,347 +0.02(+0.94%)
Mar 11, 2009 2.569 2.659 2.512 2.610 41,432 +0.04(+1.59%)
Mar 10, 2009 2.365 2.569 2.357 2.569 22,454 +0.26(+11.35%)
Mar 09, 2009 2.283 2.316 2.283 2.308 10,147 -0.03(-1.40%)
Mar 06, 2009 2.291 2.373 2.250 2.340 21,681 -0.02(-1.04%)
Mar 05, 2009 2.340 2.389 2.291 2.365 34,518 +0.15(+6.64%)
Mar 04, 2009 1.992 2.234 1.992 2.218 5,377 +0.32(+16.81%)
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.