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

China Automotive Sys (NQ: CAAS )

3.550 -0.020 (-0.56%)
Streaming Delayed Price Updated: 12:47 PM EDT, Apr 26, 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 28, 2004 4.800 4.800 4.250 4.500 4,800 -0.20(-4.26%)
May 27, 2004 3.950 4.700 3.950 4.700 9,700 +0.70(+17.50%)
May 26, 2004 4.000 4.350 4.000 4.000 2,500 -0.20(-4.76%)
May 25, 2004 4.000 4.600 4.000 4.200 8,200 +0.00(+0.00%)
May 24, 2004 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
May 21, 2004 4.050 4.200 4.050 4.200 4,000 -0.15(-3.45%)
May 20, 2004 4.100 4.700 4.050 4.350 10,000 -0.05(-1.14%)
May 19, 2004 4.300 4.600 4.250 4.400 4,200 +0.10(+2.33%)
May 18, 2004 4.600 4.600 4.050 4.300 7,900 +0.05(+1.18%)
May 17, 2004 4.500 4.700 4.050 4.250 9,800 -0.25(-5.56%)
May 14, 2004 4.400 4.650 4.350 4.500 6,900 +0.09(+2.04%)
May 13, 2004 4.200 4.410 4.200 4.410 8,800 +0.36(+8.89%)
May 12, 2004 4.100 4.260 4.050 4.050 4,100 -0.16(-3.80%)
May 11, 2004 4.150 4.210 4.150 4.210 3,900 -0.24(-5.39%)
May 10, 2004 4.550 4.700 4.200 4.450 13,600 -0.50(-10.10%)
May 07, 2004 4.950 5.100 4.950 4.950 4,300 -0.05(-1.00%)
May 06, 2004 5.100 5.100 4.900 5.000 9,200 +0.00(+0.00%)
May 05, 2004 4.750 5.100 4.750 5.000 5,100 +0.20(+4.17%)
May 04, 2004 4.900 5.100 4.500 4.800 9,500 +0.10(+2.13%)
May 03, 2004 4.500 4.700 4.200 4.700 16,300 +0.15(+3.30%)
Apr 30, 2004 4.700 5.200 4.500 4.550 18,300 -0.35(-7.14%)
Apr 29, 2004 5.100 5.100 4.900 4.900 3,900 -0.10(-2.00%)
Apr 28, 2004 5.000 5.200 5.000 5.000 5,400 -0.15(-2.91%)
Apr 27, 2004 5.900 5.900 5.000 5.150 11,200 -0.75(-12.71%)
Apr 26, 2004 4.850 6.000 4.850 5.900 15,900 +1.05(+21.65%)
Apr 23, 2004 5.150 5.600 4.700 4.850 31,700 -0.55(-10.19%)
Apr 22, 2004 5.250 5.600 4.900 5.400 41,000 +0.40(+8.00%)
Apr 21, 2004 4.600 5.350 3.700 5.000 106,400 -0.25(-4.76%)
Apr 20, 2004 6.150 7.000 5.250 5.250 197,100 -2.65(-33.54%)
Apr 16, 2004 8.050 8.200 7.900 7.900 9,000 -0.15(-1.86%)
Apr 15, 2004 8.050 8.200 8.050 8.050 4,800 -0.15(-1.83%)
Apr 14, 2004 8.400 8.400 8.050 8.200 5,300 +0.10(+1.23%)
Apr 13, 2004 7.950 8.400 7.950 8.100 13,700 +0.10(+1.25%)
Apr 12, 2004 8.400 8.500 7.990 8.000 23,200 -0.40(-4.76%)
Apr 08, 2004 8.400 8.800 8.400 8.400 11,600 -0.20(-2.33%)
Apr 07, 2004 8.920 9.010 8.400 8.600 19,000 -0.40(-4.44%)
Apr 06, 2004 9.300 9.300 8.920 9.000 6,900 -0.10(-1.10%)
Apr 05, 2004 8.900 9.200 8.900 9.100 16,500 +0.20(+2.25%)
Apr 02, 2004 9.200 9.400 8.900 8.900 12,400 -0.30(-3.26%)
Apr 01, 2004 9.650 9.650 9.100 9.200 12,100 -0.35(-3.66%)
Mar 31, 2004 9.000 9.650 8.600 9.550 25,700 +0.85(+9.77%)
Mar 30, 2004 8.750 9.000 8.400 8.700 42,200 +0.18(+2.11%)
Mar 29, 2004 10.30 10.50 8.050 8.520 62,000 -1.98(-18.86%)
Mar 26, 2004 10.60 10.70 10.20 10.50 29,100 +0.00(+0.00%)
Mar 25, 2004 10.50 11.25 10.50 10.50 7,600 -0.50(-4.55%)
Mar 24, 2004 10.85 11.30 10.50 11.00 12,600 +0.00(+0.00%)
Mar 23, 2004 11.10 11.30 10.75 11.00 20,900 -0.20(-1.79%)
Mar 22, 2004 11.20 11.60 11.10 11.20 19,300 -0.40(-3.45%)
Mar 19, 2004 12.00 12.10 11.50 11.60 8,000 -0.40(-3.33%)
Mar 18, 2004 11.45 12.30 11.45 12.00 14,300 +0.55(+4.80%)
Mar 17, 2004 11.15 11.45 11.15 11.45 25,300 +0.30(+2.69%)
Mar 16, 2004 11.15 11.35 11.15 11.15 14,300 -0.40(-3.46%)
Mar 15, 2004 11.50 11.95 11.20 11.55 6,100 +0.25(+2.21%)
Mar 12, 2004 11.30 11.50 11.30 11.30 3,400 -0.20(-1.74%)
Mar 11, 2004 11.20 11.50 11.20 11.50 8,300 +0.20(+1.77%)
Mar 10, 2004 11.35 11.70 11.30 11.30 6,300 -0.05(-0.44%)
Mar 09, 2004 11.50 12.10 11.30 11.35 5,300 -0.75(-6.20%)
Mar 08, 2004 11.50 12.10 11.20 12.10 21,400 +0.10(+0.83%)
Mar 05, 2004 12.30 12.30 11.60 12.00 10,800 +0.00(+0.00%)
Mar 04, 2004 12.15 12.20 12.00 12.00 5,900 -0.20(-1.64%)
Mar 03, 2004 12.35 12.35 12.15 12.20 6,300 -0.15(-1.21%)
Mar 02, 2004 12.35 12.45 12.15 12.35 3,400 +0.25(+2.07%)
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.