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
)
3.480
-0.060 (-1.69%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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 (%)
Jun 30, 2004
4.900
4.900
4.750
4.750
1,900
-0.15(-3.06%)
Jun 29, 2004
4.400
4.900
4.400
4.900
800
+0.00(+0.00%)
Jun 28, 2004
4.500
4.900
4.400
4.900
22,300
+0.40(+8.89%)
Jun 25, 2004
5.540
5.550
4.500
4.500
16,600
-0.56(-11.07%)
Jun 24, 2004
5.000
5.550
5.000
5.060
9,300
-0.49(-8.83%)
Jun 23, 2004
4.750
5.550
4.750
5.550
8,600
-0.30(-5.13%)
Jun 22, 2004
5.850
5.850
5.850
5.850
200
+0.35(+6.36%)
Jun 21, 2004
5.100
5.750
5.050
5.500
5,600
-0.25(-4.35%)
Jun 18, 2004
5.200
5.750
5.050
5.750
1,800
+0.25(+4.55%)
Jun 17, 2004
5.900
5.900
5.250
5.500
1,800
-0.30(-5.17%)
Jun 16, 2004
5.900
5.900
5.050
5.800
2,600
+0.45(+8.41%)
Jun 15, 2004
5.500
6.000
5.110
5.350
15,800
-0.65(-10.83%)
Jun 14, 2004
5.350
6.200
5.000
6.000
5,900
+0.49(+8.89%)
Jun 10, 2004
5.350
5.510
5.350
5.510
500
-0.34(-5.81%)
Jun 09, 2004
5.850
5.900
5.850
5.850
2,300
+0.00(+0.00%)
Jun 08, 2004
6.300
6.300
5.750
5.850
14,000
-0.35(-5.65%)
Jun 07, 2004
5.900
6.300
5.750
6.200
28,800
+0.55(+9.73%)
Jun 04, 2004
5.500
6.450
5.500
5.650
21,800
+0.15(+2.73%)
Jun 03, 2004
5.500
5.800
5.400
5.500
8,300
-0.25(-4.35%)
Jun 02, 2004
5.000
5.750
4.500
5.750
44,200
+0.75(+15.00%)
Jun 01, 2004
4.400
5.000
4.400
5.000
2,600
+0.50(+11.11%)
May 28, 2004
4.800
4.800
4.250
4.500
4,800
-0.20(-4.26%)
May 27, 2004
3.950
4.700
3.950
4.700
9,700
+0.70(+17.50%)
May 26, 2004
4.000
4.350
4.000
4.000
2,500
-0.20(-4.76%)
May 25, 2004
4.000
4.600
4.000
4.200
8,200
+0.00(+0.00%)
May 24, 2004
4.200
4.200
4.200
4.200
0
+0.00(+0.00%)
May 21, 2004
4.050
4.200
4.050
4.200
4,000
-0.15(-3.45%)
May 20, 2004
4.100
4.700
4.050
4.350
10,000
-0.05(-1.14%)
May 19, 2004
4.300
4.600
4.250
4.400
4,200
+0.10(+2.33%)
May 18, 2004
4.600
4.600
4.050
4.300
7,900
+0.05(+1.18%)
May 17, 2004
4.500
4.700
4.050
4.250
9,800
-0.25(-5.56%)
May 14, 2004
4.400
4.650
4.350
4.500
6,900
+0.09(+2.04%)
May 13, 2004
4.200
4.410
4.200
4.410
8,800
+0.36(+8.89%)
May 12, 2004
4.100
4.260
4.050
4.050
4,100
-0.16(-3.80%)
May 11, 2004
4.150
4.210
4.150
4.210
3,900
-0.24(-5.39%)
May 10, 2004
4.550
4.700
4.200
4.450
13,600
-0.50(-10.10%)
May 07, 2004
4.950
5.100
4.950
4.950
4,300
-0.05(-1.00%)
May 06, 2004
5.100
5.100
4.900
5.000
9,200
+0.00(+0.00%)
May 05, 2004
4.750
5.100
4.750
5.000
5,100
+0.20(+4.17%)
May 04, 2004
4.900
5.100
4.500
4.800
9,500
+0.10(+2.13%)
May 03, 2004
4.500
4.700
4.200
4.700
16,300
+0.15(+3.30%)
Apr 30, 2004
4.700
5.200
4.500
4.550
18,300
-0.35(-7.14%)
Apr 29, 2004
5.100
5.100
4.900
4.900
3,900
-0.10(-2.00%)
Apr 28, 2004
5.000
5.200
5.000
5.000
5,400
-0.15(-2.91%)
Apr 27, 2004
5.900
5.900
5.000
5.150
11,200
-0.75(-12.71%)
Apr 26, 2004
4.850
6.000
4.850
5.900
15,900
+1.05(+21.65%)
Apr 23, 2004
5.150
5.600
4.700
4.850
31,700
-0.55(-10.19%)
Apr 22, 2004
5.250
5.600
4.900
5.400
41,000
+0.40(+8.00%)
Apr 21, 2004
4.600
5.350
3.700
5.000
106,400
-0.25(-4.76%)
Apr 20, 2004
6.150
7.000
5.250
5.250
197,100
-2.65(-33.54%)
Apr 16, 2004
8.050
8.200
7.900
7.900
9,000
-0.15(-1.86%)
Apr 15, 2004
8.050
8.200
8.050
8.050
4,800
-0.15(-1.83%)
Apr 14, 2004
8.400
8.400
8.050
8.200
5,300
+0.10(+1.23%)
Apr 13, 2004
7.950
8.400
7.950
8.100
13,700
+0.10(+1.25%)
Apr 12, 2004
8.400
8.500
7.990
8.000
23,200
-0.40(-4.76%)
Apr 08, 2004
8.400
8.800
8.400
8.400
11,600
-0.20(-2.33%)
Apr 07, 2004
8.920
9.010
8.400
8.600
19,000
-0.40(-4.44%)
Apr 06, 2004
9.300
9.300
8.920
9.000
6,900
-0.10(-1.10%)
Apr 05, 2004
8.900
9.200
8.900
9.100
16,500
+0.20(+2.25%)
Apr 02, 2004
9.200
9.400
8.900
8.900
12,400
-0.30(-3.26%)
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
.