China Automotive Sys (NQ: CAAS )

3.540 +0.030 (+0.85%)
Streaming Delayed Price Updated: 12:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 4.779 4.779 4.271 4.664 114,196 -0.02(-0.52%)
Mar 28, 2008 4.632 4.803 4.501 4.689 47,520 +0.15(+3.24%)
Mar 27, 2008 4.869 4.869 4.517 4.542 66,771 -0.30(-6.25%)
Mar 26, 2008 4.705 4.992 4.648 4.844 128,244 +0.20(+4.23%)
Mar 25, 2008 4.599 4.697 4.321 4.648 142,855 +0.39(+9.23%)
Mar 24, 2008 3.862 4.255 3.862 4.255 109,777 +0.39(+10.17%)
Mar 21, 2008 3.699 4.010 3.600 3.862 57,442 +0.00(+0.00%)
Mar 20, 2008 3.699 4.010 3.600 3.862 57,442 +0.10(+2.61%)
Mar 19, 2008 3.985 4.141 3.641 3.764 104,121 -0.20(-5.15%)
Mar 18, 2008 4.312 4.329 3.952 3.969 86,446 -0.21(-5.09%)
Mar 17, 2008 4.337 4.509 4.132 4.181 90,552 -0.36(-7.93%)
Mar 14, 2008 4.722 4.828 4.517 4.542 44,045 -0.16(-3.48%)
Mar 13, 2008 4.681 4.705 4.509 4.705 36,119 -0.02(-0.35%)
Mar 12, 2008 4.664 4.787 4.656 4.722 51,740 +0.12(+2.67%)
Mar 11, 2008 4.738 4.746 4.533 4.599 103,322 +0.02(+0.36%)
Mar 10, 2008 4.713 4.852 4.517 4.582 49,598 -0.08(-1.75%)
Mar 07, 2008 4.877 4.877 4.656 4.664 32,077 -0.22(-4.52%)
Mar 06, 2008 4.910 4.942 4.877 4.885 33,951 -0.08(-1.65%)
Mar 05, 2008 4.959 5.049 4.877 4.967 25,306 +0.10(+2.02%)
Mar 04, 2008 5.114 5.155 4.820 4.869 37,838 -0.20(-4.03%)
Mar 03, 2008 4.910 5.073 4.869 5.073 63,682 +0.15(+2.99%)
Feb 29, 2008 5.008 5.008 4.828 4.926 71,272 +0.04(+0.84%)
Feb 28, 2008 4.828 4.992 4.746 4.885 28,809 -0.01(-0.17%)
Feb 27, 2008 4.959 4.992 4.787 4.893 59,309 -0.03(-0.66%)
Feb 26, 2008 4.975 5.008 4.836 4.926 42,361 +0.02(+0.33%)
Feb 25, 2008 4.877 4.910 4.517 4.910 54,673 +0.17(+3.63%)
Feb 22, 2008 4.697 4.754 4.558 4.738 57,562 +0.08(+1.76%)
Feb 21, 2008 4.910 5.008 4.623 4.656 224,678 -0.23(-4.69%)
Feb 20, 2008 4.910 4.926 4.861 4.885 23,854 -0.03(-0.67%)
Feb 19, 2008 5.033 5.196 4.910 4.918 51,766 -0.07(-1.31%)
Feb 18, 2008 5.008 5.065 4.975 4.983 59,802 +0.00(+0.00%)
Feb 15, 2008 5.008 5.065 4.975 4.983 59,802 -0.06(-1.14%)
Feb 14, 2008 5.123 5.123 5.041 5.041 23,387 -0.10(-1.91%)
Feb 13, 2008 5.057 5.213 5.008 5.139 35,294 +0.11(+2.28%)
Feb 12, 2008 5.049 5.221 5.024 5.024 33,649 -0.01(-0.16%)
Feb 11, 2008 5.196 5.302 5.033 5.033 38,228 -0.09(-1.76%)
Feb 08, 2008 5.204 5.450 5.114 5.123 31,389 -0.07(-1.26%)
Feb 07, 2008 5.114 5.311 5.114 5.188 30,723 +0.03(+0.63%)
Feb 06, 2008 5.499 5.499 5.147 5.155 45,708 -0.28(-5.12%)
Feb 05, 2008 5.704 5.704 5.319 5.433 47,249 -0.21(-3.77%)
Feb 04, 2008 5.605 5.720 5.573 5.646 52,192 +0.11(+2.07%)
Feb 01, 2008 5.597 5.654 5.483 5.532 53,450 +0.07(+1.20%)
Jan 31, 2008 5.401 5.573 5.245 5.466 72,560 +0.07(+1.21%)
Jan 30, 2008 5.663 5.663 5.401 5.401 57,963 -0.18(-3.23%)
Jan 29, 2008 5.425 5.687 5.343 5.581 83,246 +0.26(+4.92%)
Jan 28, 2008 5.213 5.433 5.057 5.319 40,666 +0.06(+1.09%)
Jan 25, 2008 5.319 5.450 5.196 5.262 61,007 +0.02(+0.47%)
Jan 24, 2008 5.057 5.253 4.992 5.237 46,964 +0.25(+5.09%)
Jan 23, 2008 4.779 5.065 4.746 4.983 80,745 +0.07(+1.50%)
Jan 22, 2008 4.762 5.143 4.296 4.910 129,054 -0.13(-2.60%)
Jan 21, 2008 5.155 5.613 5.039 5.041 92,801 +0.00(+0.00%)
Jan 18, 2008 5.155 5.613 5.039 5.041 92,801 -0.11(-2.07%)
Jan 17, 2008 5.728 5.859 5.073 5.147 122,507 -0.46(-8.18%)
Jan 16, 2008 5.712 5.777 5.401 5.605 57,120 -0.17(-2.97%)
Jan 15, 2008 5.664 5.892 5.654 5.777 43,916 +0.04(+0.71%)
Jan 14, 2008 5.933 5.933 5.573 5.736 52,570 -0.04(-0.71%)
Jan 11, 2008 5.736 6.072 5.733 5.777 52,818 -0.02(-0.28%)
Jan 10, 2008 5.564 5.892 5.393 5.794 54,685 +0.02(+0.43%)
Jan 09, 2008 5.671 6.096 5.614 5.769 126,305 +0.04(+0.71%)
Jan 08, 2008 5.851 5.851 5.573 5.728 149,794 +0.14(+2.49%)
Jan 07, 2008 5.712 5.794 5.499 5.589 73,654 -0.07(-1.30%)
Jan 04, 2008 6.014 6.031 5.622 5.663 137,287 -0.29(-4.95%)
Jan 03, 2008 6.055 6.244 5.892 5.957 66,933 -0.15(-2.41%)
Jan 02, 2008 6.309 6.530 6.064 6.104 107,769 -0.24(-3.74%)
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.