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 (%)
Mar 31, 2006 9.042 9.304 8.764 8.969 161,539 -0.11(-1.26%)
Mar 30, 2006 9.329 9.353 9.075 9.083 78,091 -0.27(-2.89%)
Mar 29, 2006 9.410 9.590 9.042 9.353 119,580 +0.02(+0.26%)
Mar 28, 2006 9.738 9.762 9.247 9.329 225,121 -0.17(-1.81%)
Mar 27, 2006 9.410 9.910 9.378 9.500 264,635 +0.20(+2.11%)
Mar 24, 2006 8.715 9.795 8.658 9.304 704,104 +0.62(+7.16%)
Mar 23, 2006 8.633 9.189 8.633 8.682 208,360 +0.01(+0.09%)
Mar 22, 2006 8.919 8.977 8.592 8.674 96,664 -0.14(-1.58%)
Mar 21, 2006 9.140 9.149 8.805 8.813 229,875 -0.39(-4.27%)
Mar 20, 2006 9.574 9.574 9.198 9.206 199,897 -0.25(-2.60%)
Mar 17, 2006 9.517 9.846 9.410 9.451 125,974 -0.06(-0.60%)
Mar 16, 2006 10.04 10.35 9.492 9.509 425,919 -0.45(-4.52%)
Mar 15, 2006 9.320 10.02 9.312 9.959 478,803 +0.56(+6.01%)
Mar 14, 2006 9.697 9.762 9.206 9.394 133,173 -0.34(-3.53%)
Mar 13, 2006 9.648 9.983 9.496 9.738 106,150 +0.20(+2.06%)
Mar 10, 2006 9.877 10.02 9.337 9.541 161,803 -0.34(-3.40%)
Mar 09, 2006 9.721 10.31 9.656 9.877 242,549 +0.10(+1.00%)
Mar 08, 2006 9.230 10.06 9.116 9.779 318,912 +0.47(+5.10%)
Mar 07, 2006 9.820 10.64 9.304 9.304 227,305 -0.49(-5.01%)
Mar 06, 2006 10.36 10.64 9.738 9.795 285,659 -0.47(-4.60%)
Mar 03, 2006 10.43 10.67 10.23 10.27 178,969 -0.02(-0.18%)
Mar 02, 2006 10.43 11.04 10.23 10.29 532,311 -0.17(-1.64%)
Mar 01, 2006 10.62 10.77 10.34 10.46 306,889 +0.01(+0.08%)
Feb 28, 2006 11.03 11.25 10.28 10.45 348,917 -0.58(-5.27%)
Feb 27, 2006 11.54 11.73 10.89 11.03 341,438 -0.30(-2.67%)
Feb 24, 2006 11.51 11.83 11.28 11.33 400,129 -0.14(-1.23%)
Feb 23, 2006 11.78 12.36 11.39 11.47 965,897 -0.01(-0.13%)
Feb 22, 2006 11.14 12.09 10.92 11.49 1,527,104 +0.65(+5.96%)
Feb 21, 2006 10.74 11.58 10.52 10.84 1,004,627 -0.20(-1.85%)
Feb 17, 2006 10.27 11.98 10.27 11.05 3,398,676 +0.61(+5.88%)
Feb 16, 2006 9.942 11.11 9.468 10.43 2,554,703 +0.72(+7.41%)
Feb 15, 2006 10.18 10.51 9.528 9.713 900,582 -0.64(-6.17%)
Feb 14, 2006 11.15 11.28 10.07 10.35 1,464,918 -0.94(-8.33%)
Feb 13, 2006 9.394 11.78 9.320 11.29 3,917,967 +2.00(+21.48%)
Feb 10, 2006 9.901 10.80 9.206 9.296 2,202,161 -1.27(-12.01%)
Feb 09, 2006 7.987 10.72 7.897 10.56 3,330,235 +2.80(+36.04%)
Feb 08, 2006 8.060 8.306 7.209 7.766 405,484 +0.10(+1.28%)
Feb 07, 2006 8.183 8.838 7.422 7.667 612,402 -0.43(-5.35%)
Feb 06, 2006 7.757 9.386 7.536 8.101 1,001,332 -0.07(-0.80%)
Feb 03, 2006 9.189 11.50 7.831 8.167 3,382,638 -0.71(-8.02%)
Feb 02, 2006 6.325 9.369 6.325 8.879 2,076,265 +2.80(+46.03%)
Feb 01, 2006 5.761 6.383 5.753 6.080 54,136 +0.19(+3.19%)
Jan 31, 2006 6.203 6.203 5.807 5.892 22,534 +0.11(+1.84%)
Jan 30, 2006 6.055 6.055 5.744 5.785 25,377 -0.07(-1.12%)
Jan 27, 2006 6.129 6.129 5.728 5.851 62,396 -0.29(-4.79%)
Jan 26, 2006 5.556 6.497 5.556 6.145 139,838 +0.58(+10.44%)
Jan 25, 2006 5.590 5.630 5.483 5.564 28,965 -0.05(-0.87%)
Jan 24, 2006 5.646 5.884 5.573 5.614 20,567 +0.01(+0.15%)
Jan 23, 2006 5.646 5.728 5.597 5.605 21,219 -0.12(-2.14%)
Jan 20, 2006 5.851 5.875 5.704 5.728 25,417 -0.05(-0.85%)
Jan 19, 2006 5.646 5.810 5.573 5.777 32,219 +0.30(+5.53%)
Jan 18, 2006 5.474 5.671 5.450 5.474 40,024 -0.25(-4.43%)
Jan 17, 2006 5.663 5.843 5.507 5.728 48,719 -0.12(-2.10%)
Jan 13, 2006 5.785 5.859 5.785 5.851 14,261 -0.04(-0.69%)
Jan 12, 2006 6.137 6.203 5.892 5.892 31,284 -0.38(-6.01%)
Jan 11, 2006 6.301 6.497 6.244 6.268 28,779 -0.08(-1.29%)
Jan 10, 2006 6.538 6.538 6.186 6.350 52,038 +0.02(+0.39%)
Jan 09, 2006 6.260 6.489 6.064 6.325 65,872 +0.08(+1.31%)
Jan 06, 2006 5.892 6.342 5.778 6.244 163,323 +0.36(+6.12%)
Jan 05, 2006 5.368 5.884 5.368 5.884 99,442 +0.51(+9.44%)
Jan 04, 2006 5.401 5.433 5.319 5.376 41,335 -0.10(-1.79%)
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.