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
)
3.550
+0.090 (+2.60%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
May 31, 2007
7.010
7.120
6.920
7.000
92,526
+0.00(+0.00%)
May 30, 2007
7.150
7.151
6.850
7.000
181,057
-0.19(-2.64%)
May 29, 2007
7.190
7.260
7.180
7.190
50,935
+0.00(+0.00%)
May 25, 2007
7.200
7.350
7.160
7.190
66,338
+0.03(+0.42%)
May 24, 2007
7.430
7.430
7.070
7.160
124,993
-0.30(-4.02%)
May 23, 2007
7.810
7.890
7.460
7.460
134,374
-0.37(-4.73%)
May 22, 2007
7.860
7.990
7.800
7.830
89,569
-0.07(-0.89%)
May 21, 2007
8.000
8.060
7.850
7.900
102,593
+0.02(+0.25%)
May 18, 2007
8.340
8.355
7.810
7.880
253,535
-0.32(-3.90%)
May 17, 2007
7.860
8.930
7.680
8.200
928,298
+0.34(+4.33%)
May 16, 2007
7.990
8.080
7.700
7.860
145,339
+0.16(+2.08%)
May 15, 2007
7.590
7.740
7.450
7.700
333,333
+0.27(+3.63%)
May 14, 2007
7.250
8.080
7.150
7.430
628,928
+0.20(+2.77%)
May 11, 2007
7.250
7.450
7.120
7.230
128,194
+0.02(+0.25%)
May 10, 2007
7.270
7.270
7.000
7.212
90,257
-0.01(-0.11%)
May 09, 2007
7.290
7.320
7.000
7.220
52,966
-0.13(-1.77%)
May 08, 2007
7.440
7.510
7.250
7.350
54,612
-0.15(-2.00%)
May 07, 2007
7.570
7.600
7.500
7.500
72,672
-0.06(-0.74%)
May 04, 2007
7.442
7.590
7.400
7.556
68,721
+0.13(+1.70%)
May 03, 2007
7.210
7.460
7.210
7.430
32,923
+0.22(+3.05%)
May 02, 2007
7.320
7.480
7.050
7.210
118,249
-0.02(-0.28%)
May 01, 2007
7.520
7.640
7.200
7.230
89,942
-0.28(-3.73%)
Apr 30, 2007
7.630
7.700
7.510
7.510
54,113
-0.03(-0.34%)
Apr 27, 2007
7.590
7.625
7.530
7.536
61,974
-0.09(-1.19%)
Apr 26, 2007
7.720
7.730
7.600
7.626
53,912
-0.12(-1.60%)
Apr 25, 2007
7.960
7.960
7.750
7.750
62,678
-0.08(-1.02%)
Apr 24, 2007
7.810
7.880
7.780
7.830
63,148
+0.03(+0.38%)
Apr 23, 2007
8.220
8.220
7.750
7.800
53,868
-0.05(-0.64%)
Apr 20, 2007
7.900
8.000
7.710
7.850
70,995
+0.05(+0.64%)
Apr 19, 2007
7.650
8.000
7.590
7.800
107,817
+0.00(+0.00%)
Apr 18, 2007
8.000
8.031
7.780
7.800
95,939
-0.16(-2.01%)
Apr 17, 2007
8.060
8.065
7.910
7.960
44,980
-0.10(-1.24%)
Apr 16, 2007
7.900
8.060
7.900
8.060
100,815
+0.16(+2.03%)
Apr 13, 2007
7.800
8.014
7.775
7.900
74,188
+0.05(+0.64%)
Apr 12, 2007
7.892
8.150
7.800
7.850
91,461
-0.21(-2.61%)
Apr 11, 2007
8.120
8.120
7.910
8.060
117,268
+0.00(+0.00%)
Apr 10, 2007
7.750
8.100
7.740
8.060
185,548
+0.46(+6.05%)
Apr 09, 2007
7.760
7.850
7.550
7.600
116,591
-0.15(-1.94%)
Apr 05, 2007
7.980
8.070
7.620
7.750
217,682
-0.22(-2.76%)
Apr 04, 2007
8.150
8.150
7.912
7.970
187,303
-0.11(-1.36%)
Apr 03, 2007
8.630
8.640
8.000
8.080
321,901
-0.82(-9.21%)
Apr 02, 2007
8.460
9.120
8.224
8.900
210,469
+0.51(+6.08%)
Mar 30, 2007
8.190
8.490
8.190
8.390
67,732
+0.24(+2.94%)
Mar 29, 2007
8.490
8.517
8.150
8.150
56,839
-0.32(-3.78%)
Mar 28, 2007
8.700
8.700
8.350
8.470
36,782
-0.10(-1.17%)
Mar 27, 2007
8.620
8.718
8.550
8.570
51,711
-0.12(-1.38%)
Mar 26, 2007
8.810
8.820
8.610
8.690
53,240
-0.04(-0.48%)
Mar 23, 2007
8.810
8.920
8.686
8.732
65,236
-0.12(-1.34%)
Mar 22, 2007
9.110
9.130
8.770
8.850
66,035
+0.00(+0.00%)
Mar 21, 2007
8.990
9.200
8.700
8.850
164,921
-0.08(-0.90%)
Mar 20, 2007
8.630
8.940
8.630
8.930
124,910
+0.36(+4.21%)
Mar 19, 2007
8.200
8.880
8.126
8.569
244,120
+0.56(+6.98%)
Mar 16, 2007
8.010
8.090
7.950
8.010
29,666
-0.01(-0.12%)
Mar 15, 2007
7.870
8.100
7.830
8.020
85,374
+0.19(+2.43%)
Mar 14, 2007
7.830
7.850
7.650
7.830
139,485
-0.05(-0.63%)
Mar 13, 2007
8.250
8.270
7.880
7.880
190,604
-0.37(-4.48%)
Mar 12, 2007
8.260
8.570
8.186
8.250
99,114
-0.12(-1.43%)
Mar 09, 2007
8.550
8.710
8.330
8.370
80,006
-0.08(-0.95%)
Mar 08, 2007
8.690
8.820
8.360
8.450
91,812
-0.04(-0.47%)
Mar 07, 2007
8.350
8.700
8.300
8.490
154,396
+0.18(+2.17%)
Mar 06, 2007
8.300
8.400
8.000
8.310
141,105
+0.46(+5.86%)
Mar 05, 2007
8.140
8.450
7.850
7.850
185,434
-0.69(-8.08%)
Mar 02, 2007
8.730
9.000
8.490
8.540
107,820
-0.19(-2.18%)
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
.