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 (%)
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%)
Feb 02, 2009 3.000 3.030 2.990 2.990 4,912 -0.04(-1.32%)
Jan 30, 2009 3.110 3.110 3.030 3.030 2,715 +0.00(+0.00%)
Jan 29, 2009 3.030 3.120 3.030 3.030 1,900 -0.11(-3.50%)
Jan 28, 2009 3.200 3.230 3.060 3.140 6,800 +0.04(+1.29%)
Jan 27, 2009 2.850 3.240 2.850 3.100 2,300 +0.08(+2.65%)
Jan 26, 2009 3.050 3.129 3.000 3.020 2,205 -0.11(-3.51%)
Jan 23, 2009 3.240 3.240 2.860 3.130 18,081 +0.14(+4.68%)
Jan 22, 2009 3.070 3.070 2.970 2.990 16,300 -0.09(-2.92%)
Jan 21, 2009 3.091 3.140 3.080 3.080 4,015 -0.06(-1.91%)
Jan 20, 2009 3.360 3.360 3.140 3.140 5,000 -0.06(-1.88%)
Jan 16, 2009 3.360 3.360 3.160 3.200 8,126 -0.02(-0.62%)
Jan 15, 2009 3.400 3.400 3.060 3.220 6,001 -0.30(-8.52%)
Jan 14, 2009 3.060 3.520 3.060 3.520 20,049 +0.29(+8.98%)
Jan 13, 2009 3.270 3.270 3.230 3.230 3,000 -0.02(-0.62%)
Jan 12, 2009 3.410 3.410 3.250 3.250 10,197 -0.18(-5.25%)
Jan 09, 2009 3.570 3.570 3.430 3.430 6,600 -0.09(-2.56%)
Jan 08, 2009 3.480 3.650 3.480 3.520 6,004 +0.05(+1.44%)
Jan 07, 2009 3.750 3.750 3.470 3.470 14,325 -0.20(-5.45%)
Jan 06, 2009 3.750 3.750 3.660 3.670 7,024 +0.12(+3.38%)
Jan 05, 2009 3.560 3.610 3.400 3.550 13,769 +0.04(+1.14%)
Jan 02, 2009 3.480 3.600 3.480 3.510 23,635 +0.12(+3.54%)
Dec 31, 2008 3.150 3.390 3.080 3.390 93,438 +0.21(+6.60%)
Dec 30, 2008 3.100 3.180 3.000 3.180 43,526 +0.11(+3.58%)
Dec 29, 2008 2.990 3.200 2.811 3.070 45,056 -0.02(-0.65%)
Dec 26, 2008 3.140 3.180 3.080 3.090 19,337 -0.08(-2.52%)
Dec 24, 2008 2.910 3.170 2.910 3.170 24,550 +0.18(+6.02%)
Dec 23, 2008 2.980 3.180 2.910 2.990 35,865 +0.03(+1.01%)
Dec 22, 2008 2.950 3.250 2.910 2.960 52,009 -0.02(-0.67%)
Dec 19, 2008 3.189 3.300 2.980 2.980 18,902 -0.21(-6.58%)
Dec 18, 2008 3.250 3.280 3.140 3.190 60,311 -0.03(-0.87%)
Dec 17, 2008 3.070 3.370 3.050 3.218 39,255 +0.09(+2.80%)
Dec 16, 2008 2.750 3.190 2.701 3.131 58,162 +0.34(+12.20%)
Dec 15, 2008 2.750 2.800 2.690 2.790 34,548 +0.01(+0.36%)
Dec 12, 2008 2.860 2.996 2.780 2.780 11,592 -0.27(-8.85%)
Dec 11, 2008 3.000 3.250 3.000 3.050 18,104 -0.20(-6.15%)
Dec 10, 2008 3.000 3.250 3.000 3.250 7,490 +0.32(+10.92%)
Dec 09, 2008 2.900 3.240 2.900 2.930 52,600 +0.21(+7.72%)
Dec 08, 2008 2.720 2.848 2.720 2.720 30,423 +0.01(+0.37%)
Dec 05, 2008 2.710 2.900 2.650 2.710 5,000 +0.00(+0.00%)
Dec 04, 2008 2.731 2.780 2.710 2.710 4,400 -0.03(-1.09%)
Dec 03, 2008 2.690 2.740 2.610 2.740 16,384 -0.02(-0.72%)
Dec 02, 2008 2.660 2.850 2.600 2.760 30,277 +0.11(+4.15%)
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.