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, 2004 11.71 12.74 11.26 12.00 180,200 +0.28(+2.39%)
Dec 30, 2004 11.73 12.45 11.71 11.72 66,700 -0.17(-1.46%)
Dec 29, 2004 11.83 12.09 11.70 11.89 50,500 -0.01(-0.05%)
Dec 28, 2004 12.10 12.25 11.81 11.90 73,400 -0.30(-2.46%)
Dec 27, 2004 12.04 12.48 12.04 12.20 45,800 -0.03(-0.25%)
Dec 23, 2004 12.27 12.49 12.10 12.23 45,100 -0.09(-0.73%)
Dec 22, 2004 12.77 13.02 12.14 12.32 150,800 -0.24(-1.91%)
Dec 21, 2004 11.80 13.24 11.50 12.56 356,200 +0.90(+7.72%)
Dec 20, 2004 11.46 11.95 11.42 11.66 85,700 -0.14(-1.19%)
Dec 17, 2004 11.95 12.20 11.03 11.80 86,200 -0.11(-0.92%)
Dec 16, 2004 12.22 12.26 11.65 11.91 72,900 -0.22(-1.81%)
Dec 15, 2004 12.28 12.48 11.64 12.13 119,200 +0.36(+3.06%)
Dec 14, 2004 12.13 12.65 11.57 11.77 188,600 -0.40(-3.29%)
Dec 13, 2004 12.83 13.15 12.10 12.17 192,900 -0.55(-4.32%)
Dec 10, 2004 12.19 13.45 12.19 12.72 314,200 +0.50(+4.09%)
Dec 09, 2004 12.78 12.96 11.91 12.22 213,300 -0.70(-5.40%)
Dec 08, 2004 13.21 13.51 12.62 12.92 298,600 -0.54(-4.03%)
Dec 07, 2004 14.85 14.85 13.37 13.46 295,300 -0.74(-5.21%)
Dec 06, 2004 15.81 15.83 14.00 14.20 752,900 -1.29(-8.33%)
Dec 03, 2004 14.13 15.56 13.53 15.49 1,273,700 +1.73(+12.57%)
Dec 02, 2004 13.73 14.70 13.36 13.76 848,500 +0.07(+0.50%)
Dec 01, 2004 15.84 15.92 13.55 13.69 1,852,800 -2.25(-14.11%)
Nov 30, 2004 15.92 18.09 15.22 15.94 6,623,200 +0.06(+0.38%)
Nov 29, 2004 12.80 15.97 12.20 15.88 9,262,500 +8.38(+111.73%)
Nov 26, 2004 7.840 7.840 7.360 7.500 44,000 +0.13(+1.76%)
Nov 24, 2004 7.850 7.850 7.300 7.370 126,600 -0.53(-6.71%)
Nov 23, 2004 7.110 8.250 7.110 7.900 141,600 +0.44(+5.90%)
Nov 22, 2004 8.080 8.590 7.040 7.460 276,700 -0.99(-11.72%)
Nov 19, 2004 8.670 9.230 8.250 8.450 102,200 -0.63(-6.94%)
Nov 18, 2004 9.570 9.570 8.620 9.080 149,800 -0.49(-5.12%)
Nov 17, 2004 9.989 9.989 9.500 9.570 77,600 -0.13(-1.34%)
Nov 16, 2004 10.17 10.17 9.650 9.700 85,100 -0.49(-4.81%)
Nov 15, 2004 11.00 11.00 10.00 10.19 94,300 -0.11(-1.07%)
Nov 12, 2004 11.50 11.60 10.11 10.30 237,200 -0.72(-6.53%)
Nov 11, 2004 9.600 11.15 9.600 11.02 315,600 +1.22(+12.44%)
Nov 10, 2004 10.00 10.10 9.750 9.800 45,400 -0.15(-1.51%)
Nov 09, 2004 10.50 10.50 9.800 9.950 36,600 +0.08(+0.81%)
Nov 08, 2004 9.510 10.84 9.500 9.870 268,500 -0.08(-0.80%)
Nov 05, 2004 9.600 11.40 9.000 9.950 375,200 -0.05(-0.50%)
Nov 04, 2004 10.74 11.20 9.810 10.00 160,200 -0.66(-6.19%)
Nov 03, 2004 11.60 11.61 10.50 10.66 77,500 -0.31(-2.83%)
Nov 02, 2004 11.68 11.77 10.44 10.97 215,400 -0.69(-5.92%)
Nov 01, 2004 12.29 12.29 11.42 11.66 87,100 +0.24(+2.10%)
Oct 29, 2004 11.53 12.39 11.32 11.42 127,000 -0.15(-1.30%)
Oct 28, 2004 12.00 12.46 11.29 11.57 232,200 -0.60(-4.93%)
Oct 27, 2004 12.71 14.24 11.82 12.17 607,500 -0.56(-4.40%)
Oct 26, 2004 11.87 13.17 11.50 12.73 480,400 +0.93(+7.88%)
Oct 25, 2004 11.50 12.61 11.30 11.80 210,000 -0.35(-2.88%)
Oct 22, 2004 12.00 12.82 11.50 12.15 342,500 +0.06(+0.50%)
Oct 21, 2004 12.34 13.20 11.86 12.09 360,600 -0.81(-6.28%)
Oct 20, 2004 12.50 13.60 12.05 12.90 494,900 +0.27(+2.14%)
Oct 19, 2004 12.85 14.48 11.25 12.63 2,244,900 +0.53(+4.37%)
Oct 18, 2004 10.16 12.40 9.130 12.10 955,100 +1.44(+13.52%)
Oct 15, 2004 11.48 12.47 10.10 10.66 1,194,300 -0.85(-7.38%)
Oct 14, 2004 9.230 12.65 8.600 11.51 2,197,500 +2.91(+33.84%)
Oct 13, 2004 5.990 9.190 5.410 8.600 837,800 +3.20(+59.26%)
Oct 12, 2004 3.500 5.500 3.500 5.400 54,800 +1.12(+26.14%)
Oct 11, 2004 4.270 4.650 4.270 4.281 4,700 -0.12(-2.70%)
Oct 08, 2004 4.800 4.800 4.300 4.400 3,700 +0.08(+1.85%)
Oct 07, 2004 4.800 4.800 4.320 4.320 7,400 -0.43(-9.05%)
Oct 06, 2004 4.510 4.750 4.500 4.750 5,700 +0.00(+0.00%)
Oct 05, 2004 4.500 4.950 4.500 4.750 3,800 +0.15(+3.26%)
Oct 04, 2004 5.000 5.000 4.500 4.600 6,000 +0.05(+1.10%)
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.