Skip to main content

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

Historical Prices

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.