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 (%)
May 29, 2009 5.900 5.900 5.440 5.440 30,375 -0.30(-5.23%)
May 28, 2009 5.830 5.830 5.630 5.740 9,162 -0.09(-1.54%)
May 27, 2009 5.680 5.910 5.520 5.830 38,793 +0.19(+3.37%)
May 26, 2009 5.500 5.830 5.490 5.640 15,898 +0.26(+4.83%)
May 22, 2009 5.310 5.490 5.280 5.380 11,262 -0.02(-0.37%)
May 21, 2009 5.640 5.640 5.290 5.400 30,411 -0.36(-6.26%)
May 20, 2009 5.720 5.895 5.470 5.761 27,536 +0.01(+0.18%)
May 19, 2009 5.450 5.850 5.370 5.750 33,927 +0.40(+7.48%)
May 18, 2009 5.500 5.500 5.230 5.350 18,589 -0.08(-1.47%)
May 15, 2009 5.480 5.500 5.330 5.430 28,162 +0.14(+2.65%)
May 14, 2009 5.150 5.450 5.140 5.290 36,469 +0.10(+1.93%)
May 13, 2009 5.440 5.460 5.150 5.190 60,449 -0.31(-5.64%)
May 12, 2009 6.200 6.200 5.250 5.500 178,603 -0.31(-5.33%)
May 11, 2009 5.840 5.840 5.650 5.810 92,436 -0.03(-0.52%)
May 08, 2009 5.000 5.978 5.000 5.840 223,131 +0.97(+19.92%)
May 07, 2009 5.200 5.250 4.840 4.870 49,887 -0.39(-7.41%)
May 06, 2009 5.000 5.430 5.000 5.260 74,175 +0.30(+6.05%)
May 05, 2009 4.550 4.997 4.400 4.960 45,079 +0.46(+10.22%)
May 04, 2009 4.545 4.750 4.440 4.500 63,085 -0.10(-2.17%)
May 01, 2009 4.800 4.800 4.500 4.600 36,518 -0.23(-4.76%)
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%)
Apr 01, 2009 3.350 3.530 3.350 3.410 18,620 -0.10(-2.85%)
Mar 31, 2009 3.350 3.570 3.340 3.510 8,382 +0.10(+2.93%)
Mar 30, 2009 3.600 3.750 3.220 3.410 40,895 -0.44(-11.43%)
Mar 26, 2009 3.880 3.925 3.735 3.850 25,220 -0.04(-0.98%)
Mar 25, 2009 3.650 3.900 3.650 3.888 35,513 +0.17(+4.52%)
Mar 24, 2009 3.440 3.720 3.440 3.720 35,534 +0.27(+7.83%)
Mar 23, 2009 3.460 3.485 3.380 3.450 10,599 +0.07(+2.07%)
Mar 20, 2009 3.400 3.400 3.350 3.380 9,479 +0.00(+0.00%)
Mar 19, 2009 3.310 3.485 3.250 3.380 11,464 +0.03(+0.90%)
Mar 18, 2009 3.240 3.350 3.170 3.350 15,769 +0.18(+5.68%)
Mar 17, 2009 3.140 3.220 3.120 3.170 7,183 -0.03(-0.94%)
Mar 16, 2009 3.190 3.247 2.700 3.200 19,222 -0.05(-1.54%)
Mar 13, 2009 3.150 3.260 3.040 3.250 12,828 +0.03(+0.93%)
Mar 12, 2009 2.700 3.220 2.700 3.220 14,195 +0.03(+0.94%)
Mar 11, 2009 3.140 3.250 3.070 3.190 33,904 +0.05(+1.59%)
Mar 10, 2009 2.890 3.140 2.880 3.140 18,374 +0.32(+11.35%)
Mar 09, 2009 2.790 2.830 2.790 2.820 8,304 -0.04(-1.40%)
Mar 06, 2009 2.800 2.900 2.750 2.860 17,742 -0.03(-1.04%)
Mar 05, 2009 2.860 2.920 2.800 2.890 28,246 +0.18(+6.64%)
Mar 04, 2009 2.434 2.730 2.434 2.710 4,400 +0.39(+16.81%)
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.