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 (%)
Mar 30, 2007 6.702 6.947 6.702 6.865 82,772 +0.20(+2.94%)
Mar 29, 2007 6.947 6.969 6.669 6.669 69,460 -0.26(-3.78%)
Mar 28, 2007 7.119 7.119 6.833 6.931 44,949 -0.08(-1.17%)
Mar 27, 2007 7.054 7.134 6.996 7.013 63,193 -0.10(-1.38%)
Mar 26, 2007 7.209 7.217 7.046 7.111 65,062 -0.03(-0.48%)
Mar 23, 2007 7.209 7.299 7.108 7.145 79,721 -0.10(-1.34%)
Mar 22, 2007 7.455 7.471 7.176 7.242 80,698 +0.00(+0.00%)
Mar 21, 2007 7.356 7.528 7.119 7.242 201,542 -0.07(-0.90%)
Mar 20, 2007 7.062 7.316 7.062 7.307 152,646 +0.30(+4.21%)
Mar 19, 2007 6.710 7.266 6.649 7.012 298,327 +0.46(+6.98%)
Mar 16, 2007 6.555 6.620 6.505 6.555 36,253 -0.01(-0.12%)
Mar 15, 2007 6.440 6.628 6.407 6.563 104,331 +0.16(+2.43%)
Mar 14, 2007 6.407 6.424 6.260 6.407 170,458 -0.04(-0.63%)
Mar 13, 2007 6.751 6.767 6.448 6.448 232,928 -0.30(-4.48%)
Mar 12, 2007 6.759 7.013 6.699 6.751 121,122 -0.10(-1.43%)
Mar 09, 2007 6.996 7.127 6.816 6.849 97,771 -0.07(-0.95%)
Mar 08, 2007 7.111 7.217 6.841 6.915 112,199 -0.03(-0.47%)
Mar 07, 2007 6.833 7.119 6.792 6.947 188,680 +0.15(+2.17%)
Mar 06, 2007 6.792 6.874 6.546 6.800 172,437 +0.38(+5.86%)
Mar 05, 2007 6.661 6.915 6.424 6.424 226,610 -0.56(-8.08%)
Mar 02, 2007 7.144 7.365 6.947 6.988 131,761 -0.16(-2.18%)
Mar 01, 2007 7.234 7.258 7.046 7.144 194,478 -0.22(-3.00%)
Feb 28, 2007 7.103 7.545 7.095 7.365 308,918 +0.29(+4.05%)
Feb 27, 2007 7.929 7.929 7.078 7.078 409,213 -1.10(-13.50%)
Feb 26, 2007 8.232 8.232 8.101 8.183 81,245 -0.01(-0.10%)
Feb 23, 2007 8.265 8.330 8.052 8.191 87,975 -0.09(-1.09%)
Feb 22, 2007 8.298 8.388 8.117 8.281 181,167 +0.07(+0.90%)
Feb 21, 2007 8.101 8.290 7.774 8.207 283,951 +0.20(+2.51%)
Feb 20, 2007 8.142 8.183 7.954 8.006 237,211 +0.03(+0.35%)
Feb 16, 2007 7.921 7.995 7.619 7.978 131,264 +0.26(+3.39%)
Feb 15, 2007 7.610 7.774 7.561 7.717 68,637 +0.09(+1.18%)
Feb 14, 2007 7.512 7.676 7.389 7.627 142,974 +0.18(+2.42%)
Feb 13, 2007 7.511 7.610 7.397 7.446 217,550 -0.17(-2.26%)
Feb 12, 2007 7.978 8.011 7.610 7.618 185,227 -0.40(-5.00%)
Feb 09, 2007 8.183 8.388 8.003 8.019 107,869 -0.16(-2.00%)
Feb 08, 2007 8.306 8.330 8.036 8.183 116,823 -0.11(-1.38%)
Feb 07, 2007 8.248 8.388 8.232 8.298 92,195 +0.08(+1.00%)
Feb 06, 2007 8.183 8.306 8.027 8.216 133,998 +0.09(+1.11%)
Feb 05, 2007 8.461 8.461 8.085 8.126 165,688 -0.33(-3.87%)
Feb 02, 2007 8.559 8.559 8.306 8.453 139,073 -0.03(-0.31%)
Feb 01, 2007 8.265 8.592 8.265 8.479 144,532 +0.24(+2.90%)
Jan 31, 2007 8.895 8.895 8.191 8.240 514,720 -0.74(-8.29%)
Jan 30, 2007 9.042 9.050 8.936 8.985 94,562 -0.07(-0.81%)
Jan 29, 2007 9.288 9.329 9.009 9.058 84,848 -0.05(-0.54%)
Jan 26, 2007 9.083 9.247 8.919 9.108 90,315 +0.04(+0.45%)
Jan 25, 2007 9.476 9.517 8.797 9.067 210,748 -0.32(-3.42%)
Jan 24, 2007 9.279 9.492 9.279 9.387 105,437 +0.15(+1.58%)
Jan 23, 2007 9.198 9.329 8.928 9.242 128,958 +0.10(+1.11%)
Jan 22, 2007 9.099 9.361 9.018 9.140 117,529 +0.11(+1.27%)
Jan 19, 2007 9.108 9.132 8.838 9.026 222,072 -0.11(-1.25%)
Jan 18, 2007 9.656 9.664 9.009 9.140 232,107 -0.52(-5.34%)
Jan 17, 2007 9.443 10.11 9.443 9.656 382,936 +0.16(+1.72%)
Jan 16, 2007 9.410 9.574 9.332 9.492 305,528 +0.21(+2.29%)
Jan 12, 2007 9.189 9.320 9.108 9.279 110,460 +0.13(+1.43%)
Jan 11, 2007 9.173 9.288 9.075 9.149 167,219 +0.14(+1.53%)
Jan 10, 2007 8.928 9.124 8.706 9.011 150,970 +0.07(+0.75%)
Jan 09, 2007 9.116 9.451 8.698 8.944 352,558 -0.32(-3.45%)
Jan 08, 2007 9.083 9.402 9.050 9.263 259,024 +0.33(+3.66%)
Jan 05, 2007 9.419 9.615 8.919 8.936 472,676 -0.59(-6.19%)
Jan 04, 2007 9.820 10.000 9.320 9.525 391,927 -0.27(-2.76%)
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.