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 (%)
Sep 30, 2009 8.930 9.390 8.730 9.290 156,206 +0.52(+5.93%)
Sep 29, 2009 8.710 9.000 8.620 8.770 64,758 +0.04(+0.46%)
Sep 28, 2009 8.620 9.000 8.600 8.730 64,308 +0.15(+1.75%)
Sep 25, 2009 8.730 8.909 8.520 8.580 51,600 -0.17(-1.94%)
Sep 24, 2009 9.100 9.150 8.500 8.750 57,413 -0.30(-3.31%)
Sep 23, 2009 9.100 9.190 8.830 9.050 43,085 -0.07(-0.77%)
Sep 22, 2009 9.100 9.160 8.810 9.120 49,911 +0.11(+1.22%)
Sep 21, 2009 9.340 9.340 8.906 9.010 56,537 -0.26(-2.80%)
Sep 18, 2009 9.600 9.600 9.200 9.270 55,567 -0.19(-2.01%)
Sep 17, 2009 9.000 9.600 8.970 9.460 144,137 +0.52(+5.82%)
Sep 16, 2009 8.900 9.050 8.810 8.940 106,461 -0.26(-2.83%)
Sep 15, 2009 9.380 9.440 9.150 9.200 54,568 -0.14(-1.50%)
Sep 14, 2009 9.000 9.380 8.790 9.340 84,058 +0.26(+2.86%)
Sep 11, 2009 9.570 9.600 9.050 9.080 94,238 -0.38(-4.02%)
Sep 10, 2009 9.760 9.890 9.340 9.460 217,846 -0.13(-1.36%)
Sep 09, 2009 8.720 9.660 8.680 9.590 398,986 +1.14(+13.49%)
Sep 08, 2009 8.520 8.730 8.450 8.450 68,109 +0.03(+0.36%)
Sep 04, 2009 8.040 8.550 8.040 8.420 79,258 +0.38(+4.73%)
Sep 03, 2009 7.680 8.210 7.550 8.040 94,231 +0.40(+5.24%)
Sep 02, 2009 7.770 7.980 7.310 7.640 99,276 -0.19(-2.43%)
Sep 01, 2009 7.770 8.330 7.770 7.830 119,934 -0.24(-2.97%)
Aug 31, 2009 8.100 8.150 7.760 8.070 189,866 -0.21(-2.54%)
Aug 28, 2009 8.430 8.430 8.214 8.280 56,229 -0.08(-0.96%)
Aug 27, 2009 8.440 8.586 8.070 8.360 92,204 -0.09(-1.07%)
Aug 26, 2009 8.580 8.600 8.310 8.450 72,103 -0.09(-1.05%)
Aug 25, 2009 8.570 8.660 8.470 8.540 85,431 +0.11(+1.30%)
Aug 24, 2009 8.720 8.720 8.370 8.430 107,052 -0.14(-1.63%)
Aug 21, 2009 8.960 8.990 8.510 8.570 96,440 -0.23(-2.61%)
Aug 20, 2009 8.800 9.150 8.700 8.800 84,087 -0.10(-1.12%)
Aug 19, 2009 8.580 9.069 8.500 8.900 126,129 -0.35(-3.78%)
Aug 18, 2009 9.290 9.630 9.160 9.250 227,757 +0.17(+1.87%)
Aug 17, 2009 9.000 9.210 8.280 9.080 243,716 -0.48(-5.02%)
Aug 14, 2009 9.440 9.600 9.110 9.560 234,813 +0.01(+0.10%)
Aug 13, 2009 9.070 9.900 9.000 9.550 361,992 +0.49(+5.41%)
Aug 12, 2009 8.890 9.650 8.610 9.060 669,960 +1.07(+13.39%)
Aug 11, 2009 7.930 8.030 7.500 7.990 159,949 +0.08(+1.01%)
Aug 10, 2009 7.500 7.950 7.420 7.910 68,682 +0.44(+5.89%)
Aug 07, 2009 7.150 7.500 7.150 7.470 122,112 +0.37(+5.21%)
Aug 06, 2009 7.460 7.580 7.000 7.100 106,321 -0.38(-5.08%)
Aug 05, 2009 7.810 7.949 7.360 7.480 68,672 -0.32(-4.10%)
Aug 04, 2009 7.590 7.950 7.418 7.800 99,236 +0.25(+3.31%)
Aug 03, 2009 7.250 7.600 7.060 7.550 112,275 +0.46(+6.49%)
Jul 31, 2009 6.740 7.140 6.740 7.090 59,647 +0.38(+5.66%)
Jul 30, 2009 6.700 6.740 6.411 6.710 39,135 +0.12(+1.82%)
Jul 29, 2009 6.750 6.750 6.250 6.590 47,566 -0.22(-3.23%)
Jul 28, 2009 6.720 6.870 6.230 6.810 93,577 +0.11(+1.64%)
Jul 27, 2009 6.160 6.700 5.960 6.700 102,853 +0.58(+9.48%)
Jul 24, 2009 6.180 6.180 5.860 6.120 28,150 -0.11(-1.77%)
Jul 23, 2009 5.860 6.490 5.640 6.230 113,979 +0.39(+6.68%)
Jul 22, 2009 5.650 5.850 5.610 5.840 31,028 +0.23(+4.10%)
Jul 21, 2009 5.700 5.700 5.330 5.610 27,979 -0.13(-2.26%)
Jul 20, 2009 5.840 5.880 5.670 5.740 33,711 -0.08(-1.37%)
Jul 17, 2009 5.880 5.880 5.700 5.820 17,484 -0.01(-0.17%)
Jul 16, 2009 5.870 5.870 5.780 5.830 20,064 +0.03(+0.52%)
Jul 15, 2009 5.710 5.850 5.570 5.800 36,676 +0.19(+3.39%)
Jul 14, 2009 5.240 5.657 5.240 5.610 18,460 +0.14(+2.56%)
Jul 13, 2009 5.140 5.508 5.140 5.470 16,724 +0.18(+3.40%)
Jul 10, 2009 5.540 5.540 5.200 5.290 16,566 -0.26(-4.68%)
Jul 09, 2009 5.430 5.700 5.430 5.550 39,285 +0.38(+7.35%)
Jul 08, 2009 5.300 5.300 5.151 5.170 41,001 -0.10(-1.90%)
Jul 07, 2009 5.440 5.440 5.260 5.270 23,010 -0.16(-2.95%)
Jul 06, 2009 5.630 5.630 5.280 5.430 34,974 -0.25(-4.40%)
Jul 02, 2009 5.750 5.760 5.550 5.680 40,805 -0.26(-4.38%)
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.