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
UNCHANGED
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 (%)
Nov 30, 2009
17.20
20.63
17.00
19.35
2,506,185
+2.42(+14.29%)
Nov 27, 2009
16.32
17.20
15.99
16.93
255,191
-0.09(-0.53%)
Nov 25, 2009
16.68
17.09
16.54
17.02
323,765
+0.27(+1.61%)
Nov 24, 2009
16.83
16.83
16.10
16.75
269,065
-0.08(-0.48%)
Nov 23, 2009
17.15
17.43
16.75
16.83
423,906
+0.08(+0.48%)
Nov 20, 2009
16.91
17.25
16.34
16.75
414,372
-0.22(-1.30%)
Nov 19, 2009
16.47
17.10
15.43
16.97
705,279
+0.46(+2.79%)
Nov 18, 2009
17.19
17.30
16.05
16.51
855,156
-0.29(-1.73%)
Nov 17, 2009
16.90
17.62
16.16
16.80
1,356,242
+0.76(+4.74%)
Nov 16, 2009
16.81
16.93
15.82
16.04
869,964
-0.61(-3.66%)
Nov 13, 2009
15.13
16.65
14.80
16.65
1,011,554
+0.40(+2.46%)
Nov 12, 2009
16.51
17.33
15.72
16.25
1,722,169
+1.63(+11.15%)
Nov 11, 2009
14.39
15.00
14.35
14.62
689,794
+0.48(+3.39%)
Nov 10, 2009
13.31
14.25
13.31
14.14
411,985
+0.84(+6.32%)
Nov 09, 2009
12.95
13.68
12.72
13.30
341,155
+0.81(+6.49%)
Nov 06, 2009
12.38
12.70
12.00
12.49
272,361
-0.05(-0.40%)
Nov 05, 2009
12.42
12.70
12.17
12.54
299,815
+0.96(+8.29%)
Nov 04, 2009
11.54
12.20
11.46
11.58
257,749
+0.37(+3.30%)
Nov 03, 2009
10.89
11.22
10.78
11.21
115,918
+0.47(+4.38%)
Nov 02, 2009
10.91
11.20
10.46
10.74
177,082
+0.38(+3.67%)
Oct 30, 2009
10.88
11.41
10.25
10.36
293,836
-0.52(-4.78%)
Oct 29, 2009
10.28
10.90
10.24
10.88
193,610
+0.86(+8.58%)
Oct 28, 2009
10.48
10.95
10.00
10.02
243,683
-0.53(-5.02%)
Oct 27, 2009
11.47
11.47
10.07
10.55
414,187
-1.00(-8.66%)
Oct 26, 2009
12.37
12.48
11.50
11.55
267,994
-0.67(-5.48%)
Oct 23, 2009
12.25
12.57
12.02
12.22
164,195
-0.02(-0.16%)
Oct 22, 2009
12.22
12.32
11.50
12.24
207,667
+0.02(+0.16%)
Oct 21, 2009
12.20
12.75
12.08
12.22
352,860
+0.14(+1.16%)
Oct 20, 2009
12.19
12.84
11.50
12.08
728,352
+0.25(+2.11%)
Oct 19, 2009
11.00
11.94
11.00
11.83
614,397
+1.26(+11.92%)
Oct 16, 2009
10.63
10.63
10.18
10.57
108,881
-0.04(-0.38%)
Oct 15, 2009
10.67
10.68
10.50
10.61
80,173
-0.14(-1.30%)
Oct 14, 2009
10.92
10.92
10.61
10.75
144,890
+0.15(+1.42%)
Oct 13, 2009
10.87
10.96
10.50
10.60
156,526
-0.17(-1.58%)
Oct 12, 2009
10.81
11.14
10.16
10.77
387,103
+0.01(+0.09%)
Oct 09, 2009
9.300
10.85
9.300
10.76
1,133,652
+1.50(+16.20%)
Oct 08, 2009
8.880
9.500
8.800
9.260
176,316
+0.55(+6.31%)
Oct 07, 2009
8.810
8.930
8.502
8.710
41,136
+0.02(+0.23%)
Oct 06, 2009
8.650
8.980
8.450
8.690
68,816
+0.08(+0.93%)
Oct 05, 2009
8.420
8.685
8.320
8.610
65,426
+0.19(+2.26%)
Oct 02, 2009
8.320
8.600
8.000
8.420
92,858
-0.07(-0.82%)
Oct 01, 2009
9.370
9.490
8.450
8.490
197,491
-0.80(-8.61%)
Sep 30, 2009
8.930
9.390
8.730
9.290
156,206
+0.52(+5.93%)
Sep 29, 2009
8.710
9.000
8.620
8.770
64,758
+0.04(+0.46%)
Sep 28, 2009
8.620
9.000
8.600
8.730
64,308
+0.15(+1.75%)
Sep 25, 2009
8.730
8.909
8.520
8.580
51,600
-0.17(-1.94%)
Sep 24, 2009
9.100
9.150
8.500
8.750
57,413
-0.30(-3.31%)
Sep 23, 2009
9.100
9.190
8.830
9.050
43,085
-0.07(-0.77%)
Sep 22, 2009
9.100
9.160
8.810
9.120
49,911
+0.11(+1.22%)
Sep 21, 2009
9.340
9.340
8.906
9.010
56,537
-0.26(-2.80%)
Sep 18, 2009
9.600
9.600
9.200
9.270
55,567
-0.19(-2.01%)
Sep 17, 2009
9.000
9.600
8.970
9.460
144,137
+0.52(+5.82%)
Sep 16, 2009
8.900
9.050
8.810
8.940
106,461
-0.26(-2.83%)
Sep 15, 2009
9.380
9.440
9.150
9.200
54,568
-0.14(-1.50%)
Sep 14, 2009
9.000
9.380
8.790
9.340
84,058
+0.26(+2.86%)
Sep 11, 2009
9.570
9.600
9.050
9.080
94,238
-0.38(-4.02%)
Sep 10, 2009
9.760
9.890
9.340
9.460
217,846
-0.13(-1.36%)
Sep 09, 2009
8.720
9.660
8.680
9.590
398,986
+1.14(+13.49%)
Sep 08, 2009
8.520
8.730
8.450
8.450
68,109
+0.03(+0.36%)
Sep 04, 2009
8.040
8.550
8.040
8.420
79,258
+0.38(+4.73%)
Sep 03, 2009
7.680
8.210
7.550
8.040
94,231
+0.40(+5.24%)
Sep 02, 2009
7.770
7.980
7.310
7.640
99,276
-0.19(-2.43%)
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
.