Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
China Automotive Sys
(NQ:
CAAS
)
3.490
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 23, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2004
15.92
18.09
15.22
15.94
6,623,200
+0.06(+0.38%)
Nov 29, 2004
12.80
15.97
12.20
15.88
9,262,500
+8.38(+111.73%)
Nov 26, 2004
7.840
7.840
7.360
7.500
44,000
+0.13(+1.76%)
Nov 24, 2004
7.850
7.850
7.300
7.370
126,600
-0.53(-6.71%)
Nov 23, 2004
7.110
8.250
7.110
7.900
141,600
+0.44(+5.90%)
Nov 22, 2004
8.080
8.590
7.040
7.460
276,700
-0.99(-11.72%)
Nov 19, 2004
8.670
9.230
8.250
8.450
102,200
-0.63(-6.94%)
Nov 18, 2004
9.570
9.570
8.620
9.080
149,800
-0.49(-5.12%)
Nov 17, 2004
9.989
9.989
9.500
9.570
77,600
-0.13(-1.34%)
Nov 16, 2004
10.17
10.17
9.650
9.700
85,100
-0.49(-4.81%)
Nov 15, 2004
11.00
11.00
10.00
10.19
94,300
-0.11(-1.07%)
Nov 12, 2004
11.50
11.60
10.11
10.30
237,200
-0.72(-6.53%)
Nov 11, 2004
9.600
11.15
9.600
11.02
315,600
+1.22(+12.44%)
Nov 10, 2004
10.00
10.10
9.750
9.800
45,400
-0.15(-1.51%)
Nov 09, 2004
10.50
10.50
9.800
9.950
36,600
+0.08(+0.81%)
Nov 08, 2004
9.510
10.84
9.500
9.870
268,500
-0.08(-0.80%)
Nov 05, 2004
9.600
11.40
9.000
9.950
375,200
-0.05(-0.50%)
Nov 04, 2004
10.74
11.20
9.810
10.00
160,200
-0.66(-6.19%)
Nov 03, 2004
11.60
11.61
10.50
10.66
77,500
-0.31(-2.83%)
Nov 02, 2004
11.68
11.77
10.44
10.97
215,400
-0.69(-5.92%)
Nov 01, 2004
12.29
12.29
11.42
11.66
87,100
+0.24(+2.10%)
Oct 29, 2004
11.53
12.39
11.32
11.42
127,000
-0.15(-1.30%)
Oct 28, 2004
12.00
12.46
11.29
11.57
232,200
-0.60(-4.93%)
Oct 27, 2004
12.71
14.24
11.82
12.17
607,500
-0.56(-4.40%)
Oct 26, 2004
11.87
13.17
11.50
12.73
480,400
+0.93(+7.88%)
Oct 25, 2004
11.50
12.61
11.30
11.80
210,000
-0.35(-2.88%)
Oct 22, 2004
12.00
12.82
11.50
12.15
342,500
+0.06(+0.50%)
Oct 21, 2004
12.34
13.20
11.86
12.09
360,600
-0.81(-6.28%)
Oct 20, 2004
12.50
13.60
12.05
12.90
494,900
+0.27(+2.14%)
Oct 19, 2004
12.85
14.48
11.25
12.63
2,244,900
+0.53(+4.37%)
Oct 18, 2004
10.16
12.40
9.130
12.10
955,100
+1.44(+13.52%)
Oct 15, 2004
11.48
12.47
10.10
10.66
1,194,300
-0.85(-7.38%)
Oct 14, 2004
9.230
12.65
8.600
11.51
2,197,500
+2.91(+33.84%)
Oct 13, 2004
5.990
9.190
5.410
8.600
837,800
+3.20(+59.26%)
Oct 12, 2004
3.500
5.500
3.500
5.400
54,800
+1.12(+26.14%)
Oct 11, 2004
4.270
4.650
4.270
4.281
4,700
-0.12(-2.70%)
Oct 08, 2004
4.800
4.800
4.300
4.400
3,700
+0.08(+1.85%)
Oct 07, 2004
4.800
4.800
4.320
4.320
7,400
-0.43(-9.05%)
Oct 06, 2004
4.510
4.750
4.500
4.750
5,700
+0.00(+0.00%)
Oct 05, 2004
4.500
4.950
4.500
4.750
3,800
+0.15(+3.26%)
Oct 04, 2004
5.000
5.000
4.500
4.600
6,000
+0.05(+1.10%)
Oct 01, 2004
4.900
4.900
4.550
4.550
8,000
+0.03(+0.66%)
Sep 30, 2004
4.550
4.830
4.500
4.520
7,600
-0.13(-2.80%)
Sep 29, 2004
4.650
4.720
4.600
4.650
7,400
-0.01(-0.21%)
Sep 28, 2004
4.900
5.000
4.650
4.660
10,500
-0.34(-6.80%)
Sep 27, 2004
4.630
5.150
4.630
5.000
4,800
-0.05(-0.99%)
Sep 24, 2004
5.200
5.200
4.981
5.050
13,300
+0.20(+4.12%)
Sep 23, 2004
5.200
5.200
4.821
4.850
2,900
-0.34(-6.55%)
Sep 22, 2004
5.110
5.240
4.750
5.190
5,700
+0.18(+3.59%)
Sep 21, 2004
4.800
5.290
4.800
5.010
4,500
+0.01(+0.20%)
Sep 20, 2004
5.000
5.500
4.710
5.000
12,100
-0.01(-0.20%)
Sep 17, 2004
5.100
5.400
5.000
5.010
10,200
-0.20(-3.84%)
Sep 16, 2004
5.490
5.490
5.000
5.210
12,925
+0.40(+8.32%)
Sep 15, 2004
5.500
5.500
4.610
4.810
9,800
-0.69(-12.55%)
Sep 14, 2004
5.250
5.550
5.100
5.500
20,900
+0.31(+5.97%)
Sep 13, 2004
5.430
5.550
4.570
5.190
11,600
-0.24(-4.42%)
Sep 10, 2004
5.000
5.790
5.000
5.430
4,000
-0.27(-4.74%)
Sep 09, 2004
5.750
5.750
5.310
5.700
7,200
+0.32(+5.95%)
Sep 08, 2004
5.900
5.980
5.380
5.380
16,000
+0.25(+4.87%)
Sep 07, 2004
5.150
5.250
5.000
5.130
15,400
-0.39(-7.07%)
Sep 03, 2004
5.500
6.000
5.500
5.520
12,700
+0.18(+3.37%)
Sep 02, 2004
5.650
5.700
5.300
5.340
5,300
-0.46(-7.93%)
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
.