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

China Automotive Sys (NQ: CAAS )

3.955 +0.105 (+2.73%)
Streaming Delayed Price Updated: 2:55 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 (%)
May 31, 2005 5.393 5.589 5.221 5.221 31,272 -0.11(-2.15%)
May 27, 2005 5.401 5.401 5.278 5.335 17,252 -0.02(-0.31%)
May 26, 2005 5.556 5.556 5.343 5.352 37,290 -0.01(-0.15%)
May 25, 2005 5.646 5.646 5.294 5.360 9,043 +0.05(+0.92%)
May 24, 2005 5.319 5.450 5.262 5.311 17,841 +0.05(+0.93%)
May 23, 2005 5.368 5.587 5.262 5.262 21,465 -0.14(-2.58%)
May 20, 2005 5.409 5.466 5.368 5.401 17,542 -0.02(-0.30%)
May 19, 2005 5.704 5.736 5.417 5.417 26,714 -0.09(-1.63%)
May 18, 2005 5.196 5.671 5.196 5.507 34,217 +0.13(+2.44%)
May 17, 2005 5.286 5.381 5.278 5.376 4,312 -0.02(-0.45%)
May 16, 2005 5.704 5.704 5.253 5.401 15,438 +0.16(+3.12%)
May 13, 2005 5.393 5.393 5.229 5.237 15,940 +0.06(+1.11%)
May 12, 2005 5.434 5.434 5.163 5.180 23,096 -0.18(-3.36%)
May 11, 2005 5.319 5.728 5.319 5.360 36,684 -0.03(-0.61%)
May 10, 2005 5.319 5.523 5.319 5.393 8,386 -0.07(-1.35%)
May 09, 2005 5.605 5.630 5.393 5.466 13,357 -0.02(-0.45%)
May 06, 2005 5.564 5.597 5.327 5.491 23,122 -0.02(-0.30%)
May 05, 2005 5.646 5.851 5.450 5.507 70,250 -0.18(-3.17%)
May 04, 2005 5.802 5.933 5.671 5.687 24,345 -0.07(-1.14%)
May 03, 2005 5.507 5.998 5.507 5.753 28,501 -0.06(-0.99%)
May 02, 2005 5.532 5.810 5.327 5.810 66,878 +0.13(+2.31%)
Apr 29, 2005 6.137 6.456 5.523 5.679 18,215 -0.12(-2.12%)
Apr 28, 2005 6.645 6.645 5.540 5.802 103,999 -0.55(-8.63%)
Apr 27, 2005 6.162 6.726 6.031 6.350 25,953 -0.01(-0.21%)
Apr 26, 2005 6.325 6.604 5.933 6.363 104,358 +0.35(+5.80%)
Apr 25, 2005 5.695 6.424 5.695 6.014 92,762 +0.45(+8.09%)
Apr 22, 2005 5.564 6.268 5.114 5.564 160,465 +0.15(+2.72%)
Apr 21, 2005 5.123 5.483 5.123 5.417 23,514 +0.29(+5.75%)
Apr 20, 2005 5.483 5.564 5.114 5.123 47,594 -0.16(-2.95%)
Apr 19, 2005 5.483 5.483 5.024 5.278 39,088 +0.05(+0.94%)
Apr 18, 2005 5.442 5.556 5.123 5.229 58,791 -0.27(-4.91%)
Apr 15, 2005 5.278 6.104 5.278 5.499 80,818 -0.56(-9.31%)
Apr 14, 2005 6.014 6.522 5.892 6.064 51,593 -0.11(-1.85%)
Apr 13, 2005 6.784 6.784 6.014 6.178 103,428 -0.63(-9.25%)
Apr 12, 2005 6.915 6.955 6.669 6.808 25,191 -0.16(-2.23%)
Apr 11, 2005 6.972 7.029 6.931 6.964 5,823 -0.07(-0.93%)
Apr 08, 2005 7.103 7.111 6.988 7.029 14,492 -0.09(-1.26%)
Apr 07, 2005 6.988 7.242 6.955 7.119 26,444 +0.07(+1.05%)
Apr 06, 2005 7.283 7.283 6.980 7.046 54,124 -0.19(-2.60%)
Apr 05, 2005 7.078 7.299 7.062 7.234 26,170 +0.15(+2.08%)
Apr 04, 2005 7.152 7.234 7.046 7.086 23,321 +0.01(+0.12%)
Apr 01, 2005 7.250 8.019 7.037 7.078 68,261 -0.38(-5.05%)
Mar 31, 2005 7.242 8.355 6.972 7.455 209,769 -0.11(-1.51%)
Mar 30, 2005 7.316 7.839 7.316 7.569 58,857 +0.38(+5.23%)
Mar 29, 2005 7.365 7.365 7.160 7.193 17,532 -0.04(-0.57%)
Mar 28, 2005 7.217 7.409 7.209 7.234 25,694 -0.07(-0.90%)
Mar 24, 2005 7.242 7.438 7.242 7.299 21,482 -0.03(-0.45%)
Mar 23, 2005 7.291 7.471 7.291 7.332 28,736 -0.09(-1.21%)
Mar 22, 2005 7.659 7.659 7.405 7.422 30,876 +0.07(+0.89%)
Mar 21, 2005 7.528 7.684 7.275 7.356 95,733 -0.17(-2.28%)
Mar 18, 2005 7.856 8.060 7.446 7.528 118,129 -0.33(-4.17%)
Mar 17, 2005 7.627 8.027 7.627 7.856 19,781 -0.04(-0.52%)
Mar 16, 2005 7.978 7.978 7.774 7.897 21,612 -0.06(-0.72%)
Mar 15, 2005 8.027 8.568 7.774 7.954 37,292 -0.18(-2.21%)
Mar 14, 2005 8.142 8.175 7.978 8.134 26,363 -0.01(-0.10%)
Mar 11, 2005 8.797 8.797 7.995 8.142 41,317 -0.25(-2.93%)
Mar 10, 2005 8.437 8.633 8.355 8.388 12,585 -0.07(-0.87%)
Mar 09, 2005 8.428 8.748 8.428 8.461 47,040 -0.09(-1.05%)
Mar 08, 2005 9.410 9.410 8.486 8.551 60,327 -0.61(-6.70%)
Mar 07, 2005 9.378 9.378 8.347 9.165 138,888 +0.79(+9.37%)
Mar 04, 2005 8.027 8.764 8.027 8.379 79,055 +0.21(+2.61%)
Mar 03, 2005 8.314 8.788 7.834 8.167 111,931 -0.37(-4.31%)
Mar 02, 2005 7.504 8.919 7.504 8.535 397,523 +0.81(+10.49%)
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.