Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Automotive Sys (NQ: CAAS )

3.530 -0.040 (-1.12%)
Streaming Delayed Price Updated: 3:52 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 (%)
Jan 31, 2008 6.600 6.810 6.410 6.680 59,376 +0.08(+1.21%)
Jan 30, 2008 6.920 6.920 6.600 6.600 47,431 -0.22(-3.23%)
Jan 29, 2008 6.630 6.950 6.530 6.820 68,120 +0.32(+4.92%)
Jan 28, 2008 6.370 6.640 6.180 6.500 33,277 +0.07(+1.09%)
Jan 25, 2008 6.500 6.660 6.350 6.430 49,922 +0.03(+0.47%)
Jan 24, 2008 6.180 6.420 6.100 6.400 38,431 +0.31(+5.09%)
Jan 23, 2008 5.840 6.190 5.800 6.090 66,074 +0.09(+1.50%)
Jan 22, 2008 5.820 6.285 5.250 6.000 105,605 -0.16(-2.60%)
Jan 21, 2008 6.300 6.860 6.158 6.160 75,939 +0.00(+0.00%)
Jan 18, 2008 6.300 6.860 6.158 6.160 75,939 -0.13(-2.07%)
Jan 17, 2008 7.000 7.160 6.200 6.290 100,247 -0.56(-8.18%)
Jan 16, 2008 6.980 7.060 6.600 6.850 46,741 -0.21(-2.97%)
Jan 15, 2008 6.921 7.200 6.910 7.060 35,937 +0.05(+0.71%)
Jan 14, 2008 7.250 7.250 6.810 7.010 43,018 -0.05(-0.71%)
Jan 11, 2008 7.010 7.420 7.006 7.060 43,221 -0.02(-0.28%)
Jan 10, 2008 6.800 7.200 6.590 7.080 44,749 +0.03(+0.43%)
Jan 09, 2008 6.930 7.450 6.860 7.050 103,355 +0.05(+0.71%)
Jan 08, 2008 7.150 7.150 6.810 7.000 122,576 +0.17(+2.49%)
Jan 07, 2008 6.980 7.080 6.720 6.830 60,271 -0.09(-1.30%)
Jan 04, 2008 7.350 7.370 6.870 6.920 112,342 -0.36(-4.95%)
Jan 03, 2008 7.400 7.630 7.200 7.280 54,771 -0.18(-2.41%)
Jan 02, 2008 7.710 7.980 7.410 7.460 88,187 -0.29(-3.74%)
Jan 01, 2008 7.620 8.100 7.620 7.750 124,667 +0.00(+0.00%)
Dec 31, 2007 7.620 8.100 7.620 7.750 124,667 +0.07(+0.91%)
Dec 28, 2007 7.920 8.054 7.560 7.680 97,202 -0.22(-2.78%)
Dec 27, 2007 8.340 8.400 7.900 7.900 125,247 -0.38(-4.59%)
Dec 26, 2007 7.980 8.490 7.980 8.280 134,510 +0.39(+4.94%)
Dec 24, 2007 7.850 7.950 7.550 7.890 53,009 +0.05(+0.64%)
Dec 21, 2007 7.730 7.850 7.500 7.840 75,639 +0.19(+2.48%)
Dec 20, 2007 7.480 7.800 7.270 7.650 46,940 +0.15(+2.00%)
Dec 19, 2007 7.710 7.760 7.360 7.500 57,052 -0.25(-3.23%)
Dec 18, 2007 7.490 7.770 7.460 7.750 63,680 +0.29(+3.89%)
Dec 17, 2007 8.000 8.010 7.440 7.460 80,991 -0.48(-6.05%)
Dec 14, 2007 8.000 8.230 7.840 7.940 129,425 -0.10(-1.24%)
Dec 13, 2007 7.700 8.150 7.700 8.040 166,177 +0.32(+4.15%)
Dec 12, 2007 8.150 8.150 7.700 7.720 173,716 +0.02(+0.26%)
Dec 11, 2007 8.350 8.500 7.600 7.700 367,930 -0.71(-8.44%)
Dec 10, 2007 7.580 8.410 7.420 8.410 861,612 +1.38(+19.63%)
Dec 07, 2007 7.300 7.780 6.930 7.030 255,032 -0.22(-3.03%)
Dec 06, 2007 7.210 7.690 7.100 7.250 266,951 +0.26(+3.72%)
Dec 05, 2007 6.670 7.200 6.620 6.990 117,120 +0.41(+6.23%)
Dec 04, 2007 6.500 6.690 6.400 6.580 76,431 +0.03(+0.46%)
Dec 03, 2007 6.980 6.980 6.550 6.550 99,368 -0.46(-6.56%)
Nov 30, 2007 7.100 7.260 6.920 7.010 60,220 +0.00(+0.00%)
Nov 29, 2007 7.130 7.130 6.900 7.010 39,758 -0.12(-1.68%)
Nov 28, 2007 6.600 7.150 6.600 7.130 65,473 +0.54(+8.19%)
Nov 27, 2007 6.540 6.600 6.510 6.590 68,923 +0.07(+1.07%)
Nov 26, 2007 6.790 6.810 6.410 6.520 69,489 -0.08(-1.21%)
Nov 23, 2007 6.400 6.880 6.400 6.600 27,442 +0.20(+3.12%)
Nov 21, 2007 6.540 6.560 6.220 6.400 62,459 -0.13(-1.99%)
Nov 20, 2007 6.990 6.990 6.530 6.530 102,537 -0.29(-4.25%)
Nov 19, 2007 7.040 7.170 6.810 6.820 80,425 -0.29(-4.08%)
Nov 16, 2007 7.350 7.350 7.090 7.110 55,189 -0.09(-1.25%)
Nov 15, 2007 7.430 7.450 7.150 7.200 57,103 -0.27(-3.61%)
Nov 14, 2007 7.520 7.940 7.410 7.470 131,703 -0.03(-0.40%)
Nov 13, 2007 7.570 7.631 7.020 7.500 145,487 -0.03(-0.40%)
Nov 12, 2007 7.560 7.750 7.410 7.530 130,400 -0.07(-0.92%)
Nov 09, 2007 7.340 8.110 7.340 7.600 276,660 +0.31(+4.25%)
Nov 08, 2007 7.160 7.670 7.120 7.290 107,910 -0.29(-3.83%)
Nov 07, 2007 7.430 7.770 7.430 7.580 111,029 +0.15(+2.02%)
Nov 06, 2007 7.360 7.680 7.360 7.430 244,161 +0.06(+0.81%)
Nov 05, 2007 7.990 7.990 7.350 7.370 183,506 -0.68(-8.45%)
Nov 02, 2007 8.130 8.230 8.020 8.050 73,764 -0.08(-0.98%)
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.