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 30, 2005 7.180 7.180 6.750 6.800 43,526 -0.09(-1.31%)
Dec 29, 2005 6.900 7.150 6.660 6.890 57,132 +0.18(+2.68%)
Dec 28, 2005 6.920 6.920 6.660 6.710 23,400 -0.28(-4.01%)
Dec 27, 2005 7.200 7.210 6.990 6.990 17,700 -0.12(-1.69%)
Dec 23, 2005 7.210 7.210 6.901 7.110 26,141 +0.04(+0.55%)
Dec 22, 2005 7.013 7.400 7.011 7.071 33,927 -0.07(-0.97%)
Dec 21, 2005 6.600 7.230 6.600 7.140 57,435 +0.45(+6.73%)
Dec 20, 2005 6.660 6.690 6.350 6.690 41,692 +0.01(+0.15%)
Dec 19, 2005 6.860 7.000 6.450 6.680 75,140 -0.37(-5.25%)
Dec 16, 2005 7.330 7.360 7.010 7.050 24,680 -0.26(-3.56%)
Dec 15, 2005 7.690 7.690 7.250 7.310 20,976 -0.10(-1.35%)
Dec 14, 2005 7.560 7.740 7.250 7.410 52,928 -0.18(-2.37%)
Dec 13, 2005 7.900 7.920 7.520 7.590 35,538 -0.26(-3.31%)
Dec 12, 2005 7.400 7.950 7.400 7.850 64,600 +0.37(+4.95%)
Dec 09, 2005 7.820 7.830 7.350 7.480 41,742 -0.09(-1.19%)
Dec 08, 2005 7.840 7.903 7.390 7.570 92,829 -0.22(-2.82%)
Dec 07, 2005 7.770 8.000 7.710 7.790 76,636 -0.06(-0.76%)
Dec 06, 2005 7.990 8.340 7.540 7.850 154,951 -0.13(-1.63%)
Dec 05, 2005 8.660 8.660 7.680 7.980 370,948 +0.71(+9.77%)
Dec 02, 2005 7.610 8.000 7.160 7.270 160,416 -0.34(-4.47%)
Dec 01, 2005 7.170 7.700 6.960 7.610 375,122 +0.70(+10.13%)
Nov 30, 2005 7.300 7.320 6.660 6.910 181,873 -0.14(-1.99%)
Nov 29, 2005 7.840 7.930 6.850 7.050 346,684 -0.85(-10.76%)
Nov 28, 2005 8.190 8.750 7.830 7.900 205,740 -0.32(-3.89%)
Nov 25, 2005 8.070 8.610 8.070 8.220 118,886 -0.44(-5.08%)
Nov 23, 2005 9.570 9.750 8.510 8.660 378,777 -0.81(-8.55%)
Nov 22, 2005 8.500 10.00 8.150 9.470 1,077,471 +1.24(+15.07%)
Nov 21, 2005 6.700 8.650 6.423 8.230 951,616 +2.11(+34.46%)
Nov 18, 2005 5.730 6.250 5.350 6.121 137,211 +0.91(+17.49%)
Nov 17, 2005 5.050 5.580 5.000 5.210 36,991 +0.21(+4.20%)
Nov 16, 2005 4.590 5.030 4.590 5.000 4,571 +0.28(+5.93%)
Nov 15, 2005 4.750 5.350 4.630 4.720 26,810 +0.20(+4.42%)
Nov 14, 2005 4.700 4.700 4.520 4.520 8,700 -0.18(-3.83%)
Nov 11, 2005 4.703 4.703 4.700 4.700 1,400 -0.12(-2.49%)
Nov 10, 2005 4.900 4.990 4.710 4.820 6,222 -0.07(-1.43%)
Nov 09, 2005 4.620 4.956 4.620 4.890 3,820 -0.01(-0.20%)
Nov 08, 2005 4.750 5.080 4.750 4.900 24,682 +0.36(+7.93%)
Nov 07, 2005 4.840 4.840 4.490 4.540 7,407 -0.17(-3.61%)
Nov 04, 2005 4.579 4.790 4.570 4.710 16,699 +0.20(+4.43%)
Nov 03, 2005 4.580 4.580 4.450 4.510 2,677 +0.08(+1.81%)
Nov 02, 2005 4.380 4.440 4.370 4.430 8,050 -0.07(-1.56%)
Nov 01, 2005 4.510 4.590 4.500 4.500 1,250 +0.09(+2.04%)
Oct 31, 2005 4.300 4.540 4.300 4.410 1,949 +0.06(+1.38%)
Oct 28, 2005 4.310 4.350 4.310 4.350 3,784 -0.00(-0.05%)
Oct 27, 2005 4.520 4.520 4.352 4.352 1,700 -0.23(-4.98%)
Oct 26, 2005 4.280 4.600 4.280 4.580 6,648 +0.28(+6.51%)
Oct 25, 2005 4.400 4.450 4.270 4.300 5,530 -0.12(-2.71%)
Oct 24, 2005 4.600 4.600 4.390 4.420 4,502 +0.03(+0.68%)
Oct 21, 2005 4.610 4.610 4.270 4.390 9,200 -0.28(-6.00%)
Oct 20, 2005 4.790 4.790 4.660 4.670 5,825 +0.03(+0.65%)
Oct 19, 2005 4.620 4.671 4.620 4.640 5,000 +0.03(+0.65%)
Oct 18, 2005 5.150 5.150 4.610 4.610 15,144 -0.21(-4.36%)
Oct 17, 2005 4.690 5.030 4.690 4.820 9,011 +0.23(+5.09%)
Oct 14, 2005 4.550 4.587 4.550 4.587 800 +0.08(+1.70%)
Oct 13, 2005 4.350 4.636 4.350 4.510 13,080 +0.06(+1.35%)
Oct 12, 2005 4.500 4.550 4.379 4.450 5,503 -0.11(-2.41%)
Oct 11, 2005 4.540 4.660 4.540 4.560 5,199 -0.12(-2.56%)
Oct 10, 2005 4.830 4.830 4.500 4.680 10,617 -0.17(-3.51%)
Oct 07, 2005 4.840 4.850 4.820 4.850 3,900 +0.01(+0.25%)
Oct 06, 2005 5.060 5.060 4.820 4.838 25,642 -0.36(-6.96%)
Oct 05, 2005 5.900 5.900 5.200 5.200 20,966 -0.46(-8.13%)
Oct 04, 2005 5.390 5.880 5.390 5.660 45,881 +0.27(+5.01%)
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.