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
)
3.445
-0.105 (-2.96%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 6, 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 (%)
Feb 28, 2006
13.48
13.75
12.56
12.77
285,517
-0.71(-5.27%)
Feb 27, 2006
14.10
14.33
13.31
13.48
279,397
-0.37(-2.67%)
Feb 24, 2006
14.06
14.46
13.78
13.85
327,424
-0.17(-1.23%)
Feb 23, 2006
14.39
15.10
13.92
14.02
790,389
-0.02(-0.12%)
Feb 22, 2006
13.61
14.78
13.35
14.04
1,249,621
+0.79(+5.96%)
Feb 21, 2006
13.12
14.15
12.86
13.25
822,081
-0.25(-1.85%)
Feb 17, 2006
12.55
14.64
12.55
13.50
2,781,119
+0.75(+5.88%)
Feb 16, 2006
12.15
13.58
11.57
12.75
2,090,500
+0.88(+7.41%)
Feb 15, 2006
12.44
12.84
11.64
11.87
736,942
-0.78(-6.17%)
Feb 14, 2006
13.62
13.79
12.31
12.65
1,198,735
-1.15(-8.33%)
Feb 13, 2006
11.48
14.40
11.39
13.80
3,206,052
+2.44(+21.48%)
Feb 10, 2006
12.10
13.20
11.25
11.36
1,802,017
-1.55(-12.01%)
Feb 09, 2006
9.760
13.10
9.650
12.91
2,725,114
+3.42(+36.04%)
Feb 08, 2006
9.850
10.15
8.810
9.490
331,806
+0.12(+1.28%)
Feb 07, 2006
10.00
10.80
9.070
9.370
501,126
-0.53(-5.35%)
Feb 06, 2006
9.480
11.47
9.210
9.900
819,385
-0.08(-0.80%)
Feb 03, 2006
11.23
14.05
9.570
9.980
2,767,995
-0.87(-8.02%)
Feb 02, 2006
7.730
11.45
7.730
10.85
1,698,997
+3.42(+46.03%)
Feb 01, 2006
7.040
7.800
7.030
7.430
44,300
+0.23(+3.19%)
Jan 31, 2006
7.580
7.580
7.097
7.200
18,440
+0.13(+1.84%)
Jan 30, 2006
7.400
7.400
7.020
7.070
20,766
-0.08(-1.12%)
Jan 27, 2006
7.490
7.490
7.000
7.150
51,059
-0.36(-4.79%)
Jan 26, 2006
6.790
7.940
6.790
7.510
114,429
+0.71(+10.44%)
Jan 25, 2006
6.831
6.880
6.700
6.800
23,702
-0.06(-0.87%)
Jan 24, 2006
6.900
7.190
6.810
6.860
16,830
+0.01(+0.15%)
Jan 23, 2006
6.900
7.000
6.840
6.850
17,364
-0.15(-2.14%)
Jan 20, 2006
7.150
7.180
6.970
7.000
20,799
-0.06(-0.85%)
Jan 19, 2006
6.900
7.100
6.810
7.060
26,365
+0.37(+5.53%)
Jan 18, 2006
6.690
6.930
6.660
6.690
32,752
-0.31(-4.43%)
Jan 17, 2006
6.920
7.140
6.730
7.000
39,867
-0.15(-2.10%)
Jan 13, 2006
7.070
7.160
7.070
7.150
11,670
-0.05(-0.69%)
Jan 12, 2006
7.500
7.580
7.200
7.200
25,600
-0.46(-6.01%)
Jan 11, 2006
7.700
7.940
7.630
7.660
23,550
-0.10(-1.29%)
Jan 10, 2006
7.990
7.990
7.560
7.760
42,583
+0.03(+0.39%)
Jan 09, 2006
7.650
7.930
7.410
7.730
53,903
+0.10(+1.31%)
Jan 06, 2006
7.200
7.750
7.061
7.630
133,647
+0.44(+6.12%)
Jan 05, 2006
6.560
7.190
6.560
7.190
81,373
+0.62(+9.44%)
Jan 04, 2006
6.600
6.639
6.500
6.570
33,825
-0.12(-1.79%)
Jan 03, 2006
6.640
6.810
6.600
6.690
23,041
-0.11(-1.62%)
Dec 30, 2005
7.180
7.180
6.750
6.800
43,526
-0.09(-1.31%)
Dec 29, 2005
6.900
7.150
6.660
6.890
57,132
+0.18(+2.68%)
Dec 28, 2005
6.920
6.920
6.660
6.710
23,400
-0.28(-4.01%)
Dec 27, 2005
7.200
7.210
6.990
6.990
17,700
-0.12(-1.69%)
Dec 23, 2005
7.210
7.210
6.901
7.110
26,141
+0.04(+0.55%)
Dec 22, 2005
7.013
7.400
7.011
7.071
33,927
-0.07(-0.97%)
Dec 21, 2005
6.600
7.230
6.600
7.140
57,435
+0.45(+6.73%)
Dec 20, 2005
6.660
6.690
6.350
6.690
41,692
+0.01(+0.15%)
Dec 19, 2005
6.860
7.000
6.450
6.680
75,140
-0.37(-5.25%)
Dec 16, 2005
7.330
7.360
7.010
7.050
24,680
-0.26(-3.56%)
Dec 15, 2005
7.690
7.690
7.250
7.310
20,976
-0.10(-1.35%)
Dec 14, 2005
7.560
7.740
7.250
7.410
52,928
-0.18(-2.37%)
Dec 13, 2005
7.900
7.920
7.520
7.590
35,538
-0.26(-3.31%)
Dec 12, 2005
7.400
7.950
7.400
7.850
64,600
+0.37(+4.95%)
Dec 09, 2005
7.820
7.830
7.350
7.480
41,742
-0.09(-1.19%)
Dec 08, 2005
7.840
7.903
7.390
7.570
92,829
-0.22(-2.82%)
Dec 07, 2005
7.770
8.000
7.710
7.790
76,636
-0.06(-0.76%)
Dec 06, 2005
7.990
8.340
7.540
7.850
154,951
-0.13(-1.63%)
Dec 05, 2005
8.660
8.660
7.680
7.980
370,948
+0.71(+9.77%)
Dec 02, 2005
7.610
8.000
7.160
7.270
160,416
-0.34(-4.47%)
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
.