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 (%)
May 30, 2008 6.480 6.610 6.400 6.500 50,039 +0.00(+0.00%)
May 29, 2008 6.630 6.685 6.490 6.500 40,850 -0.08(-1.22%)
May 28, 2008 6.440 6.800 6.440 6.580 106,327 +0.13(+2.02%)
May 27, 2008 6.460 6.600 6.260 6.450 49,345 -0.03(-0.46%)
May 26, 2008 6.470 6.570 6.260 6.480 67,320 +0.00(+0.00%)
May 23, 2008 6.470 6.570 6.260 6.480 67,320 -0.03(-0.46%)
May 22, 2008 6.300 6.660 6.280 6.510 112,810 +0.21(+3.33%)
May 21, 2008 6.600 6.750 6.200 6.300 177,959 -0.28(-4.26%)
May 20, 2008 6.860 6.900 6.500 6.580 124,607 -0.31(-4.50%)
May 19, 2008 7.330 7.360 6.760 6.890 175,859 -0.20(-2.82%)
May 16, 2008 6.640 7.380 6.610 7.090 430,787 +0.40(+5.98%)
May 15, 2008 6.880 7.040 6.500 6.690 329,052 -0.16(-2.34%)
May 14, 2008 6.450 7.450 6.260 6.850 1,367,420 +1.37(+25.00%)
May 13, 2008 5.300 5.480 5.158 5.480 102,954 +0.21(+3.98%)
May 12, 2008 5.050 5.280 5.020 5.270 91,829 +0.24(+4.77%)
May 09, 2008 5.040 5.050 4.962 5.030 36,830 +0.03(+0.60%)
May 08, 2008 4.860 5.060 4.850 5.000 45,799 +0.10(+2.04%)
May 07, 2008 4.980 5.100 4.890 4.900 70,042 -0.11(-2.20%)
May 06, 2008 5.070 5.250 4.950 5.010 81,244 -0.09(-1.76%)
May 05, 2008 5.210 5.230 5.100 5.100 28,622 -0.09(-1.73%)
May 02, 2008 5.330 5.330 5.180 5.190 40,939 -0.08(-1.50%)
May 01, 2008 5.150 5.310 5.140 5.269 29,152 +0.09(+1.72%)
Apr 30, 2008 5.170 5.240 5.090 5.180 46,797 +0.05(+0.98%)
Apr 29, 2008 4.970 5.180 4.970 5.130 42,243 +0.12(+2.39%)
Apr 28, 2008 4.900 5.090 4.900 5.010 39,516 +0.08(+1.62%)
Apr 25, 2008 5.030 5.080 4.890 4.930 51,721 -0.12(-2.38%)
Apr 24, 2008 5.160 5.160 4.962 5.050 63,057 -0.04(-0.78%)
Apr 23, 2008 5.370 5.390 5.020 5.090 80,073 -0.30(-5.57%)
Apr 22, 2008 5.380 5.420 5.360 5.390 15,915 +0.02(+0.37%)
Apr 21, 2008 5.460 5.460 5.300 5.370 32,805 -0.02(-0.37%)
Apr 18, 2008 5.330 5.460 5.310 5.390 25,466 +0.08(+1.51%)
Apr 17, 2008 5.230 5.430 5.230 5.310 30,982 +0.03(+0.57%)
Apr 16, 2008 5.340 5.490 5.260 5.280 45,592 +0.01(+0.19%)
Apr 15, 2008 5.430 5.430 5.250 5.270 45,905 -0.22(-4.01%)
Apr 14, 2008 5.590 5.750 5.410 5.490 43,078 -0.17(-3.00%)
Apr 11, 2008 5.904 5.910 5.640 5.660 29,071 -0.25(-4.23%)
Apr 10, 2008 6.030 6.060 5.810 5.910 33,755 -0.18(-2.96%)
Apr 09, 2008 5.750 6.090 5.750 6.090 53,642 +0.25(+4.28%)
Apr 08, 2008 6.000 6.000 5.390 5.840 15,042 -0.10(-1.68%)
Apr 07, 2008 6.030 6.140 5.860 5.940 29,395 +0.01(+0.17%)
Apr 04, 2008 5.940 6.160 5.820 5.930 60,222 +0.12(+2.07%)
Apr 03, 2008 5.960 5.960 5.690 5.810 68,477 -0.14(-2.35%)
Apr 02, 2008 5.700 5.960 5.550 5.950 43,670 +0.28(+4.94%)
Apr 01, 2008 5.700 5.800 5.610 5.670 36,670 -0.03(-0.53%)
Mar 31, 2008 5.840 5.840 5.220 5.700 93,446 -0.03(-0.52%)
Mar 28, 2008 5.660 5.870 5.500 5.730 38,886 +0.18(+3.24%)
Mar 27, 2008 5.950 5.950 5.520 5.550 54,639 -0.37(-6.25%)
Mar 26, 2008 5.750 6.100 5.680 5.920 104,942 +0.24(+4.23%)
Mar 25, 2008 5.620 5.740 5.280 5.680 116,898 +0.48(+9.23%)
Mar 24, 2008 4.720 5.200 4.720 5.200 89,830 +0.48(+10.17%)
Mar 21, 2008 4.520 4.900 4.400 4.720 47,005 +0.00(+0.00%)
Mar 20, 2008 4.520 4.900 4.400 4.720 47,005 +0.12(+2.61%)
Mar 19, 2008 4.870 5.060 4.450 4.600 85,202 -0.25(-5.15%)
Mar 18, 2008 5.270 5.290 4.830 4.850 70,739 -0.26(-5.09%)
Mar 17, 2008 5.300 5.510 5.050 5.110 74,099 -0.44(-7.93%)
Mar 14, 2008 5.770 5.900 5.520 5.550 36,042 -0.20(-3.48%)
Mar 13, 2008 5.720 5.750 5.510 5.750 29,556 -0.02(-0.35%)
Mar 12, 2008 5.700 5.850 5.690 5.770 42,339 +0.15(+2.67%)
Mar 11, 2008 5.790 5.800 5.540 5.620 84,548 +0.02(+0.36%)
Mar 10, 2008 5.760 5.930 5.520 5.600 40,586 -0.10(-1.75%)
Mar 07, 2008 5.960 5.960 5.690 5.700 26,249 -0.27(-4.52%)
Mar 06, 2008 6.000 6.040 5.960 5.970 27,782 -0.10(-1.65%)
Mar 05, 2008 6.060 6.170 5.960 6.070 20,708 +0.12(+2.02%)
Mar 04, 2008 6.250 6.300 5.890 5.950 30,963 -0.25(-4.03%)
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.