Skip to main content

China Automotive Sys (NQ: CAAS )

3.510 +0.020 (+0.57%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 18.42 19.07 18.04 18.20 918,407 +0.07(+0.36%)
Apr 29, 2010 18.05 18.28 17.43 18.13 716,282 +0.35(+1.98%)
Apr 28, 2010 18.47 18.51 17.48 17.78 939,849 -0.21(-1.18%)
Apr 27, 2010 19.97 20.00 17.90 17.99 1,684,096 -1.69(-8.57%)
Apr 26, 2010 19.97 20.58 19.37 19.68 2,471,494 +0.25(+1.26%)
Apr 23, 2010 18.17 19.51 18.17 19.43 1,828,165 +1.36(+7.51%)
Apr 22, 2010 17.42 18.13 17.27 18.08 381,735 +0.25(+1.42%)
Apr 21, 2010 17.86 18.15 17.59 17.82 518,222 +0.12(+0.69%)
Apr 20, 2010 17.32 17.72 17.10 17.70 574,532 +0.66(+3.89%)
Apr 19, 2010 17.00 17.30 16.37 17.04 854,240 -0.47(-2.66%)
Apr 16, 2010 17.57 17.69 17.18 17.50 752,281 -0.33(-1.84%)
Apr 15, 2010 18.04 18.20 17.72 17.83 373,677 -0.20(-1.13%)
Apr 14, 2010 17.79 18.21 17.77 18.04 637,920 +0.38(+2.18%)
Apr 13, 2010 18.21 18.33 17.63 17.65 680,430 -0.70(-3.83%)
Apr 12, 2010 18.04 18.49 17.89 18.35 969,887 +0.62(+3.51%)
Apr 09, 2010 17.95 17.95 17.21 17.73 859,933 +0.40(+2.31%)
Apr 08, 2010 18.00 18.00 16.99 17.33 1,190,427 -0.89(-4.89%)
Apr 07, 2010 18.70 18.99 18.04 18.22 676,126 -0.56(-2.96%)
Apr 06, 2010 19.37 19.48 18.66 18.78 532,032 -0.26(-1.37%)
Apr 05, 2010 18.64 19.16 18.40 19.04 811,678 +0.70(+3.79%)
Apr 01, 2010 19.36 18.35 18.35 18.35 921,428 -0.56(-2.94%)
Mar 31, 2010 18.88 19.39 18.42 18.90 1,014,502 -0.28(-1.45%)
Mar 30, 2010 19.80 20.54 18.94 19.18 2,116,864 -0.29(-1.51%)
Mar 29, 2010 19.39 19.61 19.04 19.48 1,197,037 +0.66(+3.52%)
Mar 26, 2010 18.92 19.27 18.53 18.81 1,219,641 +0.25(+1.32%)
Mar 25, 2010 19.64 19.98 18.42 18.57 3,275,964 +0.41(+2.25%)
Mar 24, 2010 17.39 18.45 17.36 18.16 2,118,361 +0.83(+4.82%)
Mar 23, 2010 16.79 17.34 16.52 17.32 1,043,784 +0.80(+4.85%)
Mar 22, 2010 16.00 16.61 15.23 16.52 1,225,595 +0.28(+1.71%)
Mar 19, 2010 17.34 17.59 16.16 16.24 792,672 -0.58(-3.45%)
Mar 18, 2010 16.77 17.63 16.39 16.82 1,152,438 -0.03(-0.19%)
Mar 17, 2010 17.92 17.94 16.37 16.86 1,999,298 -1.03(-5.76%)
Mar 16, 2010 18.10 18.25 17.59 17.89 509,982 -0.03(-0.18%)
Mar 15, 2010 17.64 18.49 17.41 17.92 755,868 -0.71(-3.82%)
Mar 12, 2010 18.76 18.94 18.42 18.63 416,957 +0.20(+1.11%)
Mar 11, 2010 17.96 18.55 17.96 18.43 401,151 +0.14(+0.76%)
Mar 10, 2010 18.71 18.98 17.84 18.29 851,486 -0.31(-1.67%)
Mar 09, 2010 18.73 19.31 18.37 18.60 880,545 -0.15(-0.79%)
Mar 08, 2010 18.49 18.94 18.33 18.75 937,546 +0.67(+3.71%)
Mar 05, 2010 18.41 18.74 18.02 18.08 857,396 +0.23(+1.28%)
Mar 04, 2010 17.29 18.00 17.27 17.85 883,647 +0.38(+2.15%)
Mar 03, 2010 17.36 18.40 16.86 17.47 1,560,152 +0.25(+1.43%)
Mar 02, 2010 19.56 19.56 17.04 17.23 3,088,518 -1.10(-5.98%)
Mar 01, 2010 17.27 18.32 16.90 18.32 2,522,821 +1.80(+10.90%)
Feb 26, 2010 16.77 17.32 16.37 16.52 1,255,117 +0.10(+0.60%)
Feb 25, 2010 15.26 16.72 14.77 16.42 1,528,029 +0.70(+4.44%)
Feb 24, 2010 16.80 17.39 15.38 15.73 1,876,960 -0.89(-5.33%)
Feb 23, 2010 15.72 17.02 15.20 16.61 3,446,840 +0.79(+5.02%)
Feb 22, 2010 14.41 16.06 14.18 15.82 2,418,962 +1.81(+12.91%)
Feb 19, 2010 14.28 14.28 13.92 14.01 674,249 -0.55(-3.77%)
Feb 18, 2010 14.84 15.02 14.40 14.56 655,322 -0.30(-2.04%)
Feb 17, 2010 13.99 15.14 13.99 14.86 1,641,421 +0.80(+5.70%)
Feb 16, 2010 13.94 14.23 13.80 14.06 482,409 +0.32(+2.32%)
Feb 12, 2010 13.12 13.74 13.74 13.74 843,217 -0.30(-2.16%)
Feb 11, 2010 14.25 14.40 13.67 14.04 1,171,055 -0.02(-0.12%)
Feb 10, 2010 12.99 14.30 12.95 14.06 1,586,096 +1.14(+8.80%)
Feb 09, 2010 12.99 13.03 12.57 12.92 874,990 +0.59(+4.78%)
Feb 08, 2010 12.35 13.03 12.11 12.33 1,036,256 +0.16(+1.35%)
Feb 05, 2010 12.60 12.97 11.60 12.17 1,537,974 -0.56(-4.44%)
Feb 04, 2010 13.56 13.66 12.65 12.73 975,365 -1.25(-8.95%)
Feb 03, 2010 14.21 14.71 13.75 13.98 1,160,694 -0.15(-1.04%)
Feb 02, 2010 13.44 14.31 12.69 14.13 1,938,124 +0.80(+6.02%)
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.