Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Automotive Sys (NQ: CAAS )

3.985 +0.135 (+3.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 9.582 10.43 9.214 9.820 220,214 +0.23(+2.39%)
Dec 30, 2004 9.599 10.19 9.582 9.590 81,510 -0.14(-1.46%)
Dec 29, 2004 9.680 9.893 9.574 9.733 61,713 -0.00(-0.05%)
Dec 28, 2004 9.901 10.02 9.664 9.738 89,698 -0.25(-2.46%)
Dec 27, 2004 9.852 10.21 9.852 9.983 55,970 -0.02(-0.24%)
Dec 23, 2004 10.04 10.22 9.901 10.01 55,114 -0.07(-0.73%)
Dec 22, 2004 10.45 10.65 9.934 10.08 184,285 -0.20(-1.91%)
Dec 21, 2004 9.656 10.83 9.410 10.28 435,295 +0.74(+7.72%)
Dec 20, 2004 9.378 9.779 9.345 9.541 104,730 -0.11(-1.19%)
Dec 17, 2004 9.779 9.983 9.026 9.656 105,341 -0.09(-0.92%)
Dec 16, 2004 10.000 10.03 9.533 9.746 89,087 -0.18(-1.81%)
Dec 15, 2004 10.05 10.21 9.525 9.926 145,668 +0.29(+3.06%)
Dec 14, 2004 9.926 10.35 9.468 9.631 230,479 -0.33(-3.29%)
Dec 13, 2004 10.50 10.76 9.901 9.959 235,734 -0.45(-4.32%)
Dec 10, 2004 9.977 11.01 9.977 10.41 383,969 +0.41(+4.09%)
Dec 09, 2004 10.46 10.61 9.746 10.000 260,664 -0.57(-5.40%)
Dec 08, 2004 10.81 11.06 10.33 10.57 364,905 -0.44(-4.03%)
Dec 07, 2004 12.15 12.15 10.94 11.01 360,872 -0.61(-5.21%)
Dec 06, 2004 12.94 12.95 11.46 11.62 920,084 -1.06(-8.33%)
Dec 03, 2004 11.56 12.73 11.07 12.68 1,556,529 +1.42(+12.57%)
Dec 02, 2004 11.24 12.03 10.93 11.26 1,036,912 +0.06(+0.50%)
Dec 01, 2004 12.96 13.03 11.09 11.20 2,264,221 -1.84(-14.11%)
Nov 30, 2004 13.03 14.80 12.45 13.04 8,093,906 +0.05(+0.38%)
Nov 29, 2004 10.47 13.07 9.983 12.99 11,319,272 +6.86(+111.73%)
Nov 26, 2004 6.415 6.415 6.023 6.137 53,770 +0.11(+1.76%)
Nov 24, 2004 6.424 6.424 5.974 6.031 154,712 -0.43(-6.71%)
Nov 23, 2004 5.818 6.751 5.818 6.465 173,042 +0.36(+5.90%)
Nov 22, 2004 6.612 7.029 5.761 6.104 338,142 -0.81(-11.72%)
Nov 19, 2004 7.095 7.553 6.751 6.915 124,893 -0.52(-6.94%)
Nov 18, 2004 7.831 7.831 7.054 7.430 183,063 -0.40(-5.12%)
Nov 17, 2004 8.174 8.174 7.774 7.831 94,831 -0.11(-1.34%)
Nov 16, 2004 8.322 8.322 7.897 7.937 103,996 -0.40(-4.81%)
Nov 15, 2004 9.001 9.001 8.183 8.338 115,239 -0.09(-1.07%)
Nov 12, 2004 9.410 9.492 8.273 8.428 289,871 -0.59(-6.53%)
Nov 11, 2004 7.856 9.123 7.856 9.017 385,680 +1.00(+12.44%)
Nov 10, 2004 8.183 8.265 7.978 8.019 55,481 -0.12(-1.51%)
Nov 09, 2004 8.592 8.592 8.019 8.142 44,727 +0.07(+0.81%)
Nov 08, 2004 7.782 8.870 7.774 8.077 328,121 -0.07(-0.80%)
Nov 05, 2004 7.856 9.329 7.365 8.142 458,514 -0.04(-0.50%)
Nov 04, 2004 8.788 9.165 8.027 8.183 195,773 -0.54(-6.19%)
Nov 03, 2004 9.492 9.500 8.592 8.723 94,709 -0.25(-2.83%)
Nov 02, 2004 9.558 9.631 8.543 8.977 263,230 -0.56(-5.92%)
Nov 01, 2004 10.06 10.06 9.345 9.541 106,440 +0.20(+2.10%)
Oct 29, 2004 9.435 10.14 9.263 9.345 155,200 -0.12(-1.30%)
Oct 28, 2004 9.820 10.20 9.239 9.468 283,760 -0.49(-4.93%)
Oct 27, 2004 10.40 11.65 9.672 9.959 742,397 -0.46(-4.40%)
Oct 26, 2004 9.713 10.78 9.410 10.42 587,074 +0.76(+7.88%)
Oct 25, 2004 9.410 10.32 9.247 9.656 256,631 -0.29(-2.88%)
Oct 22, 2004 9.820 10.49 9.410 9.942 418,553 +0.05(+0.50%)
Oct 21, 2004 10.10 10.80 9.705 9.893 440,672 -0.66(-6.28%)
Oct 20, 2004 10.23 11.13 9.860 10.56 604,794 +0.22(+2.14%)
Oct 19, 2004 10.52 11.85 9.206 10.34 2,743,388 +0.43(+4.37%)
Oct 18, 2004 8.314 10.15 7.471 9.902 1,167,183 +1.18(+13.52%)
Oct 15, 2004 9.394 10.20 8.265 8.723 1,459,498 -0.70(-7.38%)
Oct 14, 2004 7.553 10.35 7.037 9.419 2,685,463 +2.38(+33.84%)
Oct 13, 2004 4.902 7.520 4.427 7.037 1,023,836 +2.62(+59.26%)
Oct 12, 2004 2.864 4.501 2.864 4.419 66,968 +0.92(+26.14%)
Oct 11, 2004 3.494 3.805 3.494 3.503 5,743 -0.10(-2.70%)
Oct 08, 2004 3.928 3.928 3.519 3.600 4,521 +0.07(+1.85%)
Oct 07, 2004 3.928 3.928 3.535 3.535 9,043 -0.35(-9.05%)
Oct 06, 2004 3.691 3.887 3.682 3.887 6,965 +0.00(+0.00%)
Oct 05, 2004 3.682 4.051 3.682 3.887 4,643 +0.12(+3.26%)
Oct 04, 2004 4.091 4.091 3.682 3.764 7,332 +0.04(+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.