Skip to main content

China Automotive Sys (NQ: CAAS )

3.370 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 5.190 5.190 4.830 4.830 19,282 -0.09(-1.83%)
Apr 29, 2009 5.120 5.150 4.920 4.920 20,760 -0.13(-2.57%)
Apr 28, 2009 5.100 5.100 4.910 5.050 7,089 -0.12(-2.32%)
Apr 27, 2009 5.190 5.190 4.761 5.170 13,086 +0.10(+1.97%)
Apr 24, 2009 5.170 5.170 5.050 5.070 9,223 +0.05(+1.00%)
Apr 23, 2009 5.170 5.170 5.000 5.020 12,751 +0.00(+0.00%)
Apr 22, 2009 5.090 5.170 5.000 5.020 18,038 +0.08(+1.63%)
Apr 21, 2009 4.530 5.000 4.510 4.940 29,006 +0.37(+8.09%)
Apr 20, 2009 5.090 5.090 4.530 4.570 36,237 -0.48(-9.50%)
Apr 17, 2009 4.800 5.580 4.700 5.050 94,705 +0.42(+9.07%)
Apr 16, 2009 4.140 4.680 4.140 4.630 118,587 +0.61(+15.17%)
Apr 15, 2009 3.940 4.030 3.930 4.020 15,710 +0.07(+1.77%)
Apr 14, 2009 4.100 4.120 3.920 3.950 26,185 -0.05(-1.25%)
Apr 13, 2009 4.020 4.070 3.921 4.000 18,970 -0.15(-3.61%)
Apr 09, 2009 4.200 4.200 3.957 4.150 27,317 +0.13(+3.23%)
Apr 08, 2009 3.960 4.090 3.940 4.020 34,150 +0.02(+0.50%)
Apr 07, 2009 3.900 4.220 3.850 4.000 60,193 +0.00(+0.00%)
Apr 06, 2009 3.620 4.070 3.610 4.000 64,963 +0.43(+12.04%)
Apr 03, 2009 3.460 3.700 3.460 3.570 30,133 +0.02(+0.56%)
Apr 02, 2009 3.425 3.680 3.425 3.550 70,165 +0.14(+4.11%)
Apr 01, 2009 3.350 3.530 3.350 3.410 18,620 -0.10(-2.85%)
Mar 31, 2009 3.350 3.570 3.340 3.510 8,382 +0.10(+2.93%)
Mar 30, 2009 3.600 3.750 3.220 3.410 40,895 -0.44(-11.43%)
Mar 26, 2009 3.880 3.925 3.735 3.850 25,220 -0.04(-0.98%)
Mar 25, 2009 3.650 3.900 3.650 3.888 35,513 +0.17(+4.52%)
Mar 24, 2009 3.440 3.720 3.440 3.720 35,534 +0.27(+7.83%)
Mar 23, 2009 3.460 3.485 3.380 3.450 10,599 +0.07(+2.07%)
Mar 20, 2009 3.400 3.400 3.350 3.380 9,479 +0.00(+0.00%)
Mar 19, 2009 3.310 3.485 3.250 3.380 11,464 +0.03(+0.90%)
Mar 18, 2009 3.240 3.350 3.170 3.350 15,769 +0.18(+5.68%)
Mar 17, 2009 3.140 3.220 3.120 3.170 7,183 -0.03(-0.94%)
Mar 16, 2009 3.190 3.247 2.700 3.200 19,222 -0.05(-1.54%)
Mar 13, 2009 3.150 3.260 3.040 3.250 12,828 +0.03(+0.93%)
Mar 12, 2009 2.700 3.220 2.700 3.220 14,195 +0.03(+0.94%)
Mar 11, 2009 3.140 3.250 3.070 3.190 33,904 +0.05(+1.59%)
Mar 10, 2009 2.890 3.140 2.880 3.140 18,374 +0.32(+11.35%)
Mar 09, 2009 2.790 2.830 2.790 2.820 8,304 -0.04(-1.40%)
Mar 06, 2009 2.800 2.900 2.750 2.860 17,742 -0.03(-1.04%)
Mar 05, 2009 2.860 2.920 2.800 2.890 28,246 +0.18(+6.64%)
Mar 04, 2009 2.434 2.730 2.434 2.710 4,400 +0.39(+16.81%)
Mar 02, 2009 2.602 2.790 2.300 2.320 13,037 -0.28(-10.77%)
Feb 27, 2009 2.490 2.600 2.480 2.600 6,055 +0.04(+1.56%)
Feb 26, 2009 2.710 2.710 2.550 2.560 8,331 -0.15(-5.54%)
Feb 25, 2009 2.790 2.820 2.500 2.710 26,227 -0.17(-5.90%)
Feb 24, 2009 2.890 2.890 2.710 2.880 41,645 -0.05(-1.71%)
Feb 23, 2009 2.990 3.030 2.880 2.930 7,467 -0.10(-3.30%)
Feb 20, 2009 3.000 3.130 2.890 3.030 26,040 -0.08(-2.60%)
Feb 19, 2009 3.150 3.151 3.043 3.111 7,586 +0.06(+2.00%)
Feb 18, 2009 3.060 3.100 3.050 3.050 3,100 -0.04(-1.29%)
Feb 17, 2009 3.060 3.100 3.060 3.090 2,124 -0.21(-6.36%)
Feb 13, 2009 3.300 3.300 3.240 3.300 1,550 +0.00(+0.00%)
Feb 12, 2009 3.190 3.300 3.080 3.300 14,118 +0.10(+3.12%)
Feb 11, 2009 3.360 3.360 3.030 3.200 1,900 +0.10(+3.29%)
Feb 10, 2009 3.460 3.460 3.080 3.098 6,280 -0.15(-4.68%)
Feb 09, 2009 3.170 3.480 3.150 3.250 50,932 +0.20(+6.56%)
Feb 06, 2009 2.950 3.190 2.950 3.050 3,440 +0.03(+0.99%)
Feb 05, 2009 2.970 3.120 2.920 3.020 17,561 -0.08(-2.58%)
Feb 04, 2009 3.229 3.229 3.050 3.100 3,380 +0.11(+3.68%)
Feb 03, 2009 2.900 3.240 2.900 2.990 2,535 +0.00(+0.00%)
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.