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

China Automotive Sys (NQ: CAAS )

3.530 -0.040 (-1.12%)
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 26, 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 (%)
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%)
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.