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

China Automotive Sys (NQ: CAAS )

3.985 +0.135 (+3.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 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%)
Jan 03, 2007 10.35 10.47 9.410 9.795 480,755 -0.43(-4.18%)
Dec 29, 2006 9.410 10.96 9.312 10.22 2,506,845 +0.91(+9.77%)
Dec 28, 2006 9.419 9.533 9.214 9.312 76,476 -0.11(-1.22%)
Dec 27, 2006 9.247 9.451 9.099 9.427 137,897 +0.20(+2.22%)
Dec 26, 2006 9.173 9.312 8.944 9.222 89,608 +0.05(+0.54%)
Dec 22, 2006 9.116 9.329 9.075 9.173 72,783 +0.01(+0.09%)
Dec 21, 2006 9.394 9.443 9.001 9.165 184,633 -0.23(-2.44%)
Dec 20, 2006 9.509 9.836 9.296 9.394 290,711 +0.07(+0.79%)
Dec 19, 2006 9.451 9.492 8.838 9.320 283,422 -0.17(-1.81%)
Dec 18, 2006 9.599 9.893 9.451 9.492 274,866 -0.37(-3.73%)
Dec 15, 2006 9.975 10.05 9.754 9.860 172,283 +0.02(+0.17%)
Dec 14, 2006 9.885 10.15 9.721 9.844 237,470 +0.04(+0.42%)
Dec 13, 2006 9.656 10.02 9.541 9.803 546,557 +0.19(+1.96%)
Dec 12, 2006 9.942 10.29 9.509 9.615 765,213 -0.37(-3.69%)
Dec 11, 2006 9.132 9.983 9.132 9.983 1,133,132 +0.86(+9.42%)
Dec 08, 2006 8.952 9.271 8.846 9.124 450,131 +0.17(+1.92%)
Dec 07, 2006 9.312 9.369 8.903 8.952 327,619 -0.20(-2.23%)
Dec 06, 2006 9.484 9.705 9.091 9.157 419,177 -0.21(-2.27%)
Dec 05, 2006 8.518 9.615 8.518 9.369 1,288,837 +0.85(+9.99%)
Dec 04, 2006 8.404 8.633 8.330 8.518 223,291 +0.05(+0.58%)
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.