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 29, 2006 11.50 13.39 11.38 12.49 2,051,338 +1.11(+9.77%)
Dec 28, 2006 11.51 11.65 11.26 11.38 62,580 -0.14(-1.22%)
Dec 27, 2006 11.30 11.55 11.12 11.52 112,841 +0.25(+2.22%)
Dec 26, 2006 11.21 11.38 10.93 11.27 73,326 +0.06(+0.54%)
Dec 22, 2006 11.14 11.40 11.09 11.21 59,558 +0.01(+0.09%)
Dec 21, 2006 11.48 11.54 11.00 11.20 151,085 -0.28(-2.44%)
Dec 20, 2006 11.62 12.02 11.36 11.48 237,888 +0.09(+0.79%)
Dec 19, 2006 11.55 11.60 10.80 11.39 231,923 -0.21(-1.81%)
Dec 18, 2006 11.73 12.09 11.55 11.60 224,922 -0.45(-3.73%)
Dec 15, 2006 12.19 12.28 11.92 12.05 140,979 +0.02(+0.17%)
Dec 14, 2006 12.08 12.40 11.88 12.03 194,321 +0.05(+0.42%)
Dec 13, 2006 11.80 12.25 11.66 11.98 447,245 +0.23(+1.96%)
Dec 12, 2006 12.15 12.58 11.62 11.75 626,170 -0.45(-3.69%)
Dec 11, 2006 11.16 12.20 11.16 12.20 927,236 +1.05(+9.42%)
Dec 08, 2006 10.94 11.33 10.81 11.15 368,340 +0.21(+1.92%)
Dec 07, 2006 11.38 11.45 10.88 10.94 268,089 -0.25(-2.23%)
Dec 06, 2006 11.59 11.86 11.11 11.19 343,011 -0.26(-2.27%)
Dec 05, 2006 10.41 11.75 10.41 11.45 1,054,649 +1.04(+9.99%)
Dec 04, 2006 10.27 10.55 10.18 10.41 182,718 +0.06(+0.58%)
Dec 01, 2006 10.80 10.92 10.26 10.35 159,586 -0.25(-2.36%)
Nov 30, 2006 10.85 10.85 10.40 10.60 142,500 +0.19(+1.83%)
Nov 29, 2006 10.41 11.00 10.35 10.41 305,380 +0.00(+0.00%)
Nov 28, 2006 10.15 10.60 10.05 10.41 259,144 +0.26(+2.56%)
Nov 27, 2006 10.51 10.53 10.00 10.15 434,268 -0.40(-3.79%)
Nov 24, 2006 10.48 10.89 10.35 10.55 272,574 -0.19(-1.77%)
Nov 22, 2006 10.69 11.27 10.20 10.74 1,301,009 +0.04(+0.37%)
Nov 21, 2006 10.15 10.95 9.870 10.70 1,494,788 +0.60(+5.94%)
Nov 20, 2006 9.700 10.29 9.700 10.10 643,885 +0.25(+2.54%)
Nov 17, 2006 10.05 10.40 9.750 9.850 622,940 -0.09(-0.91%)
Nov 16, 2006 9.840 10.45 9.780 9.940 638,541 +0.16(+1.64%)
Nov 15, 2006 10.44 10.66 9.720 9.780 865,530 -1.00(-9.28%)
Nov 14, 2006 10.70 11.49 9.690 10.78 2,811,339 -0.12(-1.10%)
Nov 13, 2006 8.120 10.90 8.110 10.90 2,170,879 +3.15(+40.65%)
Nov 10, 2006 7.640 7.790 7.610 7.750 44,682 +0.09(+1.17%)
Nov 09, 2006 7.600 8.000 7.600 7.660 157,890 +0.07(+0.92%)
Nov 08, 2006 7.690 7.780 7.410 7.590 120,772 -0.10(-1.30%)
Nov 07, 2006 7.650 7.890 7.650 7.690 56,025 +0.00(+0.00%)
Nov 06, 2006 7.720 7.800 7.590 7.690 51,184 +0.10(+1.32%)
Nov 03, 2006 7.500 7.720 7.500 7.590 59,415 +0.06(+0.80%)
Nov 02, 2006 7.650 7.650 7.510 7.530 88,892 -0.21(-2.71%)
Nov 01, 2006 8.090 8.090 7.700 7.740 84,033 -0.22(-2.77%)
Oct 31, 2006 8.010 8.070 7.780 7.960 81,900 -0.04(-0.50%)
Oct 30, 2006 8.170 8.310 8.000 8.000 81,412 -0.14(-1.72%)
Oct 27, 2006 7.950 8.830 7.940 8.140 444,109 +0.20(+2.52%)
Oct 26, 2006 7.870 8.070 7.670 7.940 80,458 +0.06(+0.76%)
Oct 25, 2006 7.860 8.200 7.810 7.880 74,080 +0.04(+0.51%)
Oct 24, 2006 8.200 8.226 7.820 7.840 66,275 -0.24(-2.97%)
Oct 23, 2006 7.920 8.340 7.600 8.080 191,269 +0.45(+5.90%)
Oct 20, 2006 7.760 7.955 7.600 7.630 93,186 -0.14(-1.80%)
Oct 19, 2006 8.050 8.120 7.750 7.770 100,049 -0.34(-4.19%)
Oct 18, 2006 8.040 8.340 7.950 8.110 122,173 +0.16(+2.01%)
Oct 17, 2006 8.380 8.380 7.770 7.950 230,745 -0.44(-5.24%)
Oct 16, 2006 9.130 9.280 8.390 8.390 219,211 -0.56(-6.26%)
Oct 13, 2006 8.990 9.530 8.810 8.950 558,830 +0.09(+1.02%)
Oct 12, 2006 7.970 8.970 7.790 8.860 696,475 +1.02(+13.01%)
Oct 11, 2006 7.880 7.950 7.500 7.840 111,226 +0.01(+0.13%)
Oct 10, 2006 8.070 8.200 7.830 7.830 135,417 -0.21(-2.61%)
Oct 09, 2006 8.040 8.240 7.750 8.040 228,635 -0.03(-0.37%)
Oct 06, 2006 7.420 8.650 7.404 8.070 551,627 +0.60(+8.03%)
Oct 05, 2006 7.710 7.740 7.300 7.470 181,257 -0.06(-0.80%)
Oct 04, 2006 6.740 8.190 6.690 7.530 1,178,277 +0.82(+12.22%)
Oct 03, 2006 6.680 6.900 6.670 6.710 50,773 +0.03(+0.45%)
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.