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, 2007 7.620 8.100 7.620 7.750 124,667 +0.07(+0.91%)
Dec 28, 2007 7.920 8.054 7.560 7.680 97,202 -0.22(-2.78%)
Dec 27, 2007 8.340 8.400 7.900 7.900 125,247 -0.38(-4.59%)
Dec 26, 2007 7.980 8.490 7.980 8.280 134,510 +0.39(+4.94%)
Dec 24, 2007 7.850 7.950 7.550 7.890 53,009 +0.05(+0.64%)
Dec 21, 2007 7.730 7.850 7.500 7.840 75,639 +0.19(+2.48%)
Dec 20, 2007 7.480 7.800 7.270 7.650 46,940 +0.15(+2.00%)
Dec 19, 2007 7.710 7.760 7.360 7.500 57,052 -0.25(-3.23%)
Dec 18, 2007 7.490 7.770 7.460 7.750 63,680 +0.29(+3.89%)
Dec 17, 2007 8.000 8.010 7.440 7.460 80,991 -0.48(-6.05%)
Dec 14, 2007 8.000 8.230 7.840 7.940 129,425 -0.10(-1.24%)
Dec 13, 2007 7.700 8.150 7.700 8.040 166,177 +0.32(+4.15%)
Dec 12, 2007 8.150 8.150 7.700 7.720 173,716 +0.02(+0.26%)
Dec 11, 2007 8.350 8.500 7.600 7.700 367,930 -0.71(-8.44%)
Dec 10, 2007 7.580 8.410 7.420 8.410 861,612 +1.38(+19.63%)
Dec 07, 2007 7.300 7.780 6.930 7.030 255,032 -0.22(-3.03%)
Dec 06, 2007 7.210 7.690 7.100 7.250 266,951 +0.26(+3.72%)
Dec 05, 2007 6.670 7.200 6.620 6.990 117,120 +0.41(+6.23%)
Dec 04, 2007 6.500 6.690 6.400 6.580 76,431 +0.03(+0.46%)
Dec 03, 2007 6.980 6.980 6.550 6.550 99,368 -0.46(-6.56%)
Nov 30, 2007 7.100 7.260 6.920 7.010 60,220 +0.00(+0.00%)
Nov 29, 2007 7.130 7.130 6.900 7.010 39,758 -0.12(-1.68%)
Nov 28, 2007 6.600 7.150 6.600 7.130 65,473 +0.54(+8.19%)
Nov 27, 2007 6.540 6.600 6.510 6.590 68,923 +0.07(+1.07%)
Nov 26, 2007 6.790 6.810 6.410 6.520 69,489 -0.08(-1.21%)
Nov 23, 2007 6.400 6.880 6.400 6.600 27,442 +0.20(+3.12%)
Nov 21, 2007 6.540 6.560 6.220 6.400 62,459 -0.13(-1.99%)
Nov 20, 2007 6.990 6.990 6.530 6.530 102,537 -0.29(-4.25%)
Nov 19, 2007 7.040 7.170 6.810 6.820 80,425 -0.29(-4.08%)
Nov 16, 2007 7.350 7.350 7.090 7.110 55,189 -0.09(-1.25%)
Nov 15, 2007 7.430 7.450 7.150 7.200 57,103 -0.27(-3.61%)
Nov 14, 2007 7.520 7.940 7.410 7.470 131,703 -0.03(-0.40%)
Nov 13, 2007 7.570 7.631 7.020 7.500 145,487 -0.03(-0.40%)
Nov 12, 2007 7.560 7.750 7.410 7.530 130,400 -0.07(-0.92%)
Nov 09, 2007 7.340 8.110 7.340 7.600 276,660 +0.31(+4.25%)
Nov 08, 2007 7.160 7.670 7.120 7.290 107,910 -0.29(-3.83%)
Nov 07, 2007 7.430 7.770 7.430 7.580 111,029 +0.15(+2.02%)
Nov 06, 2007 7.360 7.680 7.360 7.430 244,161 +0.06(+0.81%)
Nov 05, 2007 7.990 7.990 7.350 7.370 183,506 -0.68(-8.45%)
Nov 02, 2007 8.130 8.230 8.020 8.050 73,764 -0.08(-0.98%)
Nov 01, 2007 8.400 8.460 8.000 8.130 133,531 -0.24(-2.87%)
Oct 31, 2007 8.630 8.770 8.180 8.370 163,303 -0.12(-1.41%)
Oct 30, 2007 8.320 8.650 8.250 8.490 116,857 +0.24(+2.91%)
Oct 29, 2007 8.170 8.510 8.170 8.250 172,521 +0.14(+1.73%)
Oct 26, 2007 8.090 8.280 8.010 8.110 104,303 +0.08(+1.00%)
Oct 25, 2007 8.260 8.280 8.020 8.030 102,496 -0.22(-2.67%)
Oct 24, 2007 8.130 8.280 8.000 8.250 80,514 +0.05(+0.61%)
Oct 23, 2007 8.250 8.440 8.040 8.200 108,250 -0.04(-0.49%)
Oct 22, 2007 8.070 8.400 8.000 8.240 120,200 +0.08(+0.98%)
Oct 19, 2007 8.620 8.822 8.100 8.160 172,983 -0.51(-5.88%)
Oct 18, 2007 8.710 8.850 8.380 8.670 143,062 +0.06(+0.70%)
Oct 17, 2007 8.630 8.770 8.400 8.610 147,412 +0.02(+0.23%)
Oct 16, 2007 8.600 8.700 8.390 8.590 134,840 -0.07(-0.81%)
Oct 15, 2007 8.790 8.990 8.560 8.660 242,083 -0.19(-2.15%)
Oct 12, 2007 8.620 8.880 8.510 8.850 193,718 +0.21(+2.43%)
Oct 11, 2007 9.220 9.870 8.250 8.640 923,383 -0.42(-4.64%)
Oct 10, 2007 9.020 9.190 8.820 9.060 264,474 +0.15(+1.68%)
Oct 09, 2007 9.190 9.380 8.710 8.910 322,190 -0.29(-3.15%)
Oct 08, 2007 9.050 9.400 8.800 9.200 412,557 +0.40(+4.55%)
Oct 05, 2007 8.900 9.050 8.600 8.800 376,358 +0.24(+2.80%)
Oct 04, 2007 9.490 9.490 8.530 8.560 775,146 -0.83(-8.84%)
Oct 03, 2007 9.490 10.47 9.020 9.390 2,946,281 +0.45(+5.03%)
Oct 02, 2007 8.840 9.100 8.510 8.940 535,463 +0.40(+4.68%)
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.