Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Automotive Sys (NQ: CAAS )

4.680 -0.050 (-1.06%)
Streaming Delayed Price Updated: 3:57 PM EST, Nov 8, 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 (%)
Mar 31, 2004 7.365 7.897 7.037 7.815 31,406 +0.70(+9.77%)
Mar 30, 2004 7.160 7.365 6.874 7.119 51,570 +0.15(+2.11%)
Mar 29, 2004 8.428 8.592 6.587 6.972 75,767 -1.62(-18.86%)
Mar 26, 2004 8.674 8.756 8.347 8.592 35,561 +0.00(+0.00%)
Mar 25, 2004 8.592 9.206 8.592 8.592 9,287 -0.41(-4.55%)
Mar 24, 2004 8.879 9.247 8.592 9.001 15,397 +0.00(+0.00%)
Mar 23, 2004 9.083 9.247 8.797 9.001 25,540 -0.16(-1.79%)
Mar 22, 2004 9.165 9.492 9.083 9.165 23,585 -0.33(-3.45%)
Mar 19, 2004 9.820 9.901 9.410 9.492 9,776 -0.33(-3.33%)
Mar 18, 2004 9.369 10.06 9.369 9.820 17,475 +0.45(+4.80%)
Mar 17, 2004 9.124 9.369 9.124 9.369 30,917 +0.25(+2.69%)
Mar 16, 2004 9.124 9.288 9.124 9.124 17,475 -0.33(-3.46%)
Mar 15, 2004 9.410 9.779 9.165 9.451 7,454 +0.20(+2.21%)
Mar 12, 2004 9.247 9.410 9.247 9.247 4,154 -0.16(-1.74%)
Mar 11, 2004 9.165 9.410 9.165 9.410 10,143 +0.16(+1.77%)
Mar 10, 2004 9.288 9.574 9.247 9.247 7,698 -0.04(-0.44%)
Mar 09, 2004 9.410 9.901 9.247 9.288 6,476 -0.61(-6.20%)
Mar 08, 2004 9.410 9.901 9.165 9.901 26,151 +0.08(+0.83%)
Mar 05, 2004 10.06 10.06 9.492 9.820 13,198 +0.00(+0.00%)
Mar 04, 2004 9.942 9.983 9.820 9.820 7,210 -0.16(-1.64%)
Mar 03, 2004 10.11 10.11 9.942 9.983 7,698 -0.12(-1.21%)
Mar 02, 2004 10.11 10.19 9.942 10.11 4,154 +0.20(+2.07%)
Mar 01, 2004 9.779 10.47 9.779 9.901 10,509 +0.00(+0.00%)
Feb 27, 2004 10.31 10.47 9.901 9.901 8,432 -0.33(-3.20%)
Feb 26, 2004 9.820 10.52 9.820 10.23 24,563 +0.25(+2.46%)
Feb 25, 2004 9.124 9.983 9.124 9.983 19,675 +0.65(+7.02%)
Feb 24, 2004 9.901 9.901 9.124 9.329 33,117 -0.57(-5.79%)
Feb 23, 2004 10.47 10.60 9.738 9.901 16,131 -0.57(-5.47%)
Feb 20, 2004 10.64 10.72 10.47 10.47 12,709 -0.16(-1.54%)
Feb 19, 2004 10.65 10.80 10.64 10.64 9,409 -0.12(-1.14%)
Feb 18, 2004 10.97 10.97 10.64 10.76 7,210 +0.12(+1.15%)
Feb 17, 2004 10.64 11.05 10.60 10.64 6,843 +0.16(+1.56%)
Feb 13, 2004 10.31 10.64 10.11 10.47 12,709 +0.16(+1.59%)
Feb 12, 2004 10.27 10.64 9.901 10.31 24,929 -0.29(-2.70%)
Feb 11, 2004 12.11 12.11 10.31 10.60 41,672 -1.15(-9.76%)
Feb 10, 2004 11.33 12.07 11.13 11.74 39,350 +0.61(+5.51%)
Feb 09, 2004 10.47 11.46 10.22 11.13 29,818 +1.15(+11.48%)
Feb 06, 2004 9.410 10.15 9.165 9.983 23,096 +0.62(+6.64%)
Feb 05, 2004 9.206 9.410 9.001 9.361 20,286 +0.16(+1.69%)
Feb 04, 2004 9.042 9.247 9.001 9.206 14,420 +0.12(+1.35%)
Feb 03, 2004 9.329 9.329 8.960 9.083 22,730 -0.25(-2.63%)
Feb 02, 2004 9.042 9.492 9.042 9.329 25,296 +0.25(+2.70%)
Jan 30, 2004 9.083 10.23 9.001 9.083 105,585 -0.29(-3.06%)
Jan 29, 2004 10.01 10.64 8.919 9.369 88,843 -1.28(-12.06%)
Jan 28, 2004 11.54 11.62 10.64 10.65 47,293 -0.80(-7.00%)
Jan 27, 2004 11.98 12.11 11.46 11.46 49,981 -0.51(-4.24%)
Jan 26, 2004 12.60 12.60 11.96 11.96 22,241 -0.47(-3.82%)
Jan 23, 2004 12.85 12.85 12.36 12.44 14,542 -0.41(-3.18%)
Jan 22, 2004 12.68 12.93 12.60 12.85 20,408 +0.53(+4.32%)
Jan 21, 2004 12.77 12.77 12.20 12.32 20,163 +0.04(+0.33%)
Jan 20, 2004 11.82 12.36 11.82 12.27 50,837 +0.23(+1.90%)
Jan 16, 2004 12.81 13.01 11.95 12.05 43,260 -0.84(-6.54%)
Jan 15, 2004 12.68 13.05 12.36 12.89 23,641 +0.25(+1.94%)
Jan 14, 2004 12.52 12.93 12.44 12.64 57,190 -0.20(-1.59%)
Jan 13, 2004 13.54 13.54 12.44 12.85 81,316 -0.65(-4.85%)
Jan 12, 2004 14.07 14.44 13.42 13.50 65,755 -0.65(-4.62%)
Jan 09, 2004 14.81 14.81 14.12 14.16 19,530 -0.57(-3.89%)
Jan 08, 2004 14.36 14.73 14.03 14.73 29,158 +0.41(+2.86%)
Jan 07, 2004 13.99 14.77 13.99 14.32 32,634 +0.33(+2.34%)
Jan 06, 2004 14.57 14.65 13.58 13.99 41,916 -0.54(-3.72%)
Jan 05, 2004 14.65 14.73 14.24 14.53 55,725 +0.21(+1.49%)
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.