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 (%)
Dec 31, 2008 3.150 3.390 3.080 3.390 93,438 +0.21(+6.60%)
Dec 30, 2008 3.100 3.180 3.000 3.180 43,526 +0.11(+3.58%)
Dec 29, 2008 2.990 3.200 2.811 3.070 45,056 -0.02(-0.65%)
Dec 26, 2008 3.140 3.180 3.080 3.090 19,337 -0.08(-2.52%)
Dec 24, 2008 2.910 3.170 2.910 3.170 24,550 +0.18(+6.02%)
Dec 23, 2008 2.980 3.180 2.910 2.990 35,865 +0.03(+1.01%)
Dec 22, 2008 2.950 3.250 2.910 2.960 52,009 -0.02(-0.67%)
Dec 19, 2008 3.189 3.300 2.980 2.980 18,902 -0.21(-6.58%)
Dec 18, 2008 3.250 3.280 3.140 3.190 60,311 -0.03(-0.87%)
Dec 17, 2008 3.070 3.370 3.050 3.218 39,255 +0.09(+2.80%)
Dec 16, 2008 2.750 3.190 2.701 3.131 58,162 +0.34(+12.20%)
Dec 15, 2008 2.750 2.800 2.690 2.790 34,548 +0.01(+0.36%)
Dec 12, 2008 2.860 2.996 2.780 2.780 11,592 -0.27(-8.85%)
Dec 11, 2008 3.000 3.250 3.000 3.050 18,104 -0.20(-6.15%)
Dec 10, 2008 3.000 3.250 3.000 3.250 7,490 +0.32(+10.92%)
Dec 09, 2008 2.900 3.240 2.900 2.930 52,600 +0.21(+7.72%)
Dec 08, 2008 2.720 2.848 2.720 2.720 30,423 +0.01(+0.37%)
Dec 05, 2008 2.710 2.900 2.650 2.710 5,000 +0.00(+0.00%)
Dec 04, 2008 2.731 2.780 2.710 2.710 4,400 -0.03(-1.09%)
Dec 03, 2008 2.690 2.740 2.610 2.740 16,384 -0.02(-0.72%)
Dec 02, 2008 2.660 2.850 2.600 2.760 30,277 +0.11(+4.15%)
Dec 01, 2008 2.800 2.800 2.650 2.650 16,818 -0.20(-7.02%)
Nov 28, 2008 2.650 2.880 2.520 2.850 38,513 +0.37(+14.92%)
Nov 26, 2008 2.260 2.500 2.250 2.480 32,280 +0.23(+10.22%)
Nov 25, 2008 2.270 2.510 2.240 2.250 40,711 +0.06(+2.74%)
Nov 24, 2008 2.030 2.370 2.030 2.190 47,084 +0.14(+6.83%)
Nov 21, 2008 2.240 2.250 2.010 2.050 35,774 -0.07(-3.30%)
Nov 20, 2008 2.230 2.320 2.060 2.120 48,619 -0.11(-4.93%)
Nov 19, 2008 2.150 2.250 2.150 2.230 25,027 +0.03(+1.36%)
Nov 18, 2008 2.340 2.340 2.200 2.200 11,679 -0.08(-3.51%)
Nov 17, 2008 2.200 2.386 2.200 2.280 10,635 +0.05(+2.24%)
Nov 14, 2008 2.200 2.440 2.200 2.230 30,406 +0.05(+2.29%)
Nov 13, 2008 2.100 2.220 2.061 2.180 24,849 +0.01(+0.46%)
Nov 12, 2008 2.500 2.510 2.050 2.170 68,064 -0.38(-14.90%)
Nov 11, 2008 2.760 2.790 2.500 2.550 33,142 -0.20(-7.27%)
Nov 10, 2008 2.610 2.980 2.610 2.750 44,376 +0.10(+3.78%)
Nov 07, 2008 2.600 2.700 2.500 2.650 58,145 -0.00(-0.00%)
Nov 06, 2008 2.790 2.790 2.510 2.650 29,264 -0.15(-5.36%)
Nov 05, 2008 2.770 2.890 2.740 2.800 19,822 -0.06(-2.10%)
Nov 04, 2008 2.610 2.910 2.610 2.860 71,433 +0.29(+11.28%)
Nov 03, 2008 2.580 2.620 2.430 2.570 34,116 +0.08(+3.21%)
Oct 31, 2008 2.080 2.500 2.080 2.490 49,762 +0.13(+5.69%)
Oct 30, 2008 2.360 2.420 2.260 2.356 23,024 +0.04(+1.55%)
Oct 29, 2008 2.300 2.390 2.080 2.320 25,265 -0.02(-0.82%)
Oct 28, 2008 2.570 2.570 2.140 2.339 29,624 +0.08(+3.50%)
Oct 27, 2008 2.480 2.480 2.230 2.260 26,347 -0.13(-5.44%)
Oct 24, 2008 2.380 2.470 2.380 2.390 21,214 -0.12(-4.78%)
Oct 23, 2008 2.300 2.600 2.200 2.510 149,586 +0.26(+11.56%)
Oct 22, 2008 2.300 2.320 2.092 2.250 87,264 -0.06(-2.60%)
Oct 21, 2008 2.640 2.670 2.310 2.310 77,202 -0.28(-10.81%)
Oct 20, 2008 2.840 2.960 2.524 2.590 79,109 -0.16(-5.82%)
Oct 17, 2008 2.850 3.070 2.690 2.750 34,769 -0.13(-4.51%)
Oct 16, 2008 2.950 2.980 2.800 2.880 15,370 -0.07(-2.37%)
Oct 15, 2008 3.200 3.200 2.950 2.950 12,898 -0.16(-5.14%)
Oct 14, 2008 3.180 3.240 3.100 3.110 19,679 -0.10(-3.12%)
Oct 13, 2008 3.070 3.220 3.000 3.210 44,323 +0.29(+9.93%)
Oct 10, 2008 3.000 3.070 2.720 2.920 58,896 -0.32(-9.88%)
Oct 09, 2008 2.960 3.250 2.960 3.240 46,537 +0.13(+4.18%)
Oct 08, 2008 3.070 3.150 2.760 3.110 60,653 -0.04(-1.27%)
Oct 07, 2008 3.480 3.740 3.150 3.150 30,645 -0.15(-4.55%)
Oct 06, 2008 3.780 3.780 3.130 3.300 53,928 -0.48(-12.70%)
Oct 03, 2008 4.100 4.100 3.750 3.780 26,397 -0.22(-5.50%)
Oct 02, 2008 4.130 4.200 4.000 4.000 26,024 -0.25(-5.88%)
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.