Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Automotive Sys (NQ: CAAS )

3.590 +0.070 (+1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2006 6.555 6.604 6.366 6.514 100,086 -0.03(-0.50%)
Oct 30, 2006 6.685 6.800 6.546 6.546 99,489 -0.11(-1.72%)
Oct 27, 2006 6.505 7.226 6.497 6.661 542,725 +0.16(+2.52%)
Oct 26, 2006 6.440 6.604 6.276 6.497 98,324 +0.05(+0.76%)
Oct 25, 2006 6.432 6.710 6.391 6.448 90,529 +0.03(+0.51%)
Oct 24, 2006 6.710 6.731 6.399 6.415 80,991 -0.20(-2.97%)
Oct 23, 2006 6.481 6.825 6.219 6.612 233,740 +0.37(+5.90%)
Oct 20, 2006 6.350 6.509 6.219 6.244 113,878 -0.11(-1.80%)
Oct 19, 2006 6.587 6.645 6.342 6.358 122,265 -0.28(-4.19%)
Oct 18, 2006 6.579 6.825 6.505 6.636 149,301 +0.13(+2.01%)
Oct 17, 2006 6.857 6.857 6.358 6.505 281,982 -0.36(-5.24%)
Oct 16, 2006 7.471 7.594 6.865 6.865 267,887 -0.46(-6.26%)
Oct 13, 2006 7.356 7.798 7.209 7.324 682,920 +0.07(+1.02%)
Oct 12, 2006 6.522 7.340 6.375 7.250 851,129 +0.83(+13.01%)
Oct 11, 2006 6.448 6.505 6.137 6.415 135,924 +0.01(+0.13%)
Oct 10, 2006 6.604 6.710 6.407 6.407 165,486 -0.17(-2.61%)
Oct 09, 2006 6.579 6.743 6.342 6.579 279,404 -0.02(-0.37%)
Oct 06, 2006 6.072 7.078 6.059 6.604 674,117 +0.49(+8.03%)
Oct 05, 2006 6.309 6.334 5.974 6.113 221,505 -0.05(-0.80%)
Oct 04, 2006 5.515 6.702 5.474 6.162 1,439,917 +0.67(+12.22%)
Oct 03, 2006 5.466 5.646 5.458 5.491 62,047 +0.02(+0.45%)
Oct 02, 2006 5.442 5.687 5.442 5.466 49,368 +0.03(+0.60%)
Sep 29, 2006 5.483 5.622 5.417 5.433 48,807 -0.07(-1.34%)
Sep 28, 2006 5.638 5.638 5.466 5.507 63,181 -0.05(-0.88%)
Sep 27, 2006 5.638 5.758 5.409 5.556 80,276 -0.01(-0.15%)
Sep 26, 2006 5.785 5.851 5.540 5.564 61,960 -0.20(-3.55%)
Sep 25, 2006 5.458 6.031 5.458 5.769 204,524 +0.32(+5.86%)
Sep 22, 2006 5.499 5.867 5.409 5.450 152,484 -0.03(-0.60%)
Sep 21, 2006 5.556 5.622 5.483 5.483 38,379 -0.08(-1.50%)
Sep 20, 2006 5.720 5.720 5.474 5.566 48,480 +0.02(+0.32%)
Sep 19, 2006 5.638 5.728 5.360 5.548 79,653 -0.11(-2.02%)
Sep 18, 2006 5.566 5.761 5.507 5.663 60,853 +0.08(+1.47%)
Sep 15, 2006 5.769 5.769 5.523 5.581 52,405 -0.12(-2.15%)
Sep 14, 2006 5.753 5.851 5.532 5.704 120,729 -0.05(-0.85%)
Sep 13, 2006 5.728 5.875 5.728 5.753 73,290 +0.00(+0.00%)
Sep 12, 2006 5.777 5.802 5.671 5.753 62,786 +0.15(+2.63%)
Sep 11, 2006 5.523 5.818 5.523 5.605 51,342 -0.01(-0.15%)
Sep 08, 2006 5.687 5.794 5.564 5.614 37,694 -0.08(-1.44%)
Sep 07, 2006 5.744 5.892 5.442 5.695 97,153 -0.06(-1.00%)
Sep 06, 2006 5.949 5.982 5.753 5.753 44,141 -0.20(-3.43%)
Sep 05, 2006 5.998 6.055 5.892 5.957 85,244 -0.04(-0.68%)
Sep 01, 2006 5.867 6.055 5.843 5.998 77,991 +0.14(+2.37%)
Aug 31, 2006 5.712 5.974 5.712 5.859 45,024 +0.07(+1.27%)
Aug 30, 2006 5.892 6.014 5.654 5.785 60,264 -0.06(-0.98%)
Aug 29, 2006 5.581 5.924 5.556 5.843 58,753 +0.29(+5.31%)
Aug 28, 2006 5.654 5.744 5.540 5.548 67,984 -0.09(-1.60%)
Aug 25, 2006 5.515 5.720 5.515 5.638 37,381 +0.09(+1.62%)
Aug 24, 2006 5.630 5.704 5.491 5.548 48,035 -0.06(-1.02%)
Aug 23, 2006 5.728 5.777 5.499 5.605 31,784 -0.07(-1.15%)
Aug 22, 2006 5.777 6.014 5.597 5.671 86,408 +0.10(+1.76%)
Aug 21, 2006 5.597 5.876 5.532 5.573 85,289 -0.02(-0.29%)
Aug 18, 2006 5.548 5.687 5.425 5.589 48,966 +0.02(+0.44%)
Aug 17, 2006 5.335 5.826 5.335 5.564 101,682 +0.21(+3.98%)
Aug 16, 2006 5.515 5.589 5.319 5.352 82,080 -0.16(-2.82%)
Aug 15, 2006 5.532 5.614 5.442 5.507 47,386 +0.04(+0.75%)
Aug 14, 2006 5.957 5.957 5.376 5.466 76,644 -0.07(-1.18%)
Aug 11, 2006 5.810 5.942 5.532 5.532 85,007 -0.32(-5.45%)
Aug 10, 2006 5.802 6.096 5.775 5.851 79,362 +0.06(+0.99%)
Aug 09, 2006 5.851 6.064 5.736 5.794 68,116 -0.13(-2.14%)
Aug 08, 2006 6.006 6.006 5.810 5.920 39,616 -0.01(-0.21%)
Aug 07, 2006 6.014 6.080 5.892 5.933 53,042 -0.15(-2.42%)
Aug 04, 2006 6.219 6.301 6.006 6.080 111,308 -0.07(-1.20%)
Aug 03, 2006 6.047 6.170 5.908 6.154 115,704 +0.22(+3.72%)
Aug 02, 2006 6.219 6.219 5.843 5.933 168,659 -0.00(-0.07%)
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.