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 (%)
Mar 31, 2004
9.000
9.650
8.600
9.550
25,700
+0.85(+9.77%)
Mar 30, 2004
8.750
9.000
8.400
8.700
42,200
+0.18(+2.11%)
Mar 29, 2004
10.30
10.50
8.050
8.520
62,000
-1.98(-18.86%)
Mar 26, 2004
10.60
10.70
10.20
10.50
29,100
+0.00(+0.00%)
Mar 25, 2004
10.50
11.25
10.50
10.50
7,600
-0.50(-4.55%)
Mar 24, 2004
10.85
11.30
10.50
11.00
12,600
+0.00(+0.00%)
Mar 23, 2004
11.10
11.30
10.75
11.00
20,900
-0.20(-1.79%)
Mar 22, 2004
11.20
11.60
11.10
11.20
19,300
-0.40(-3.45%)
Mar 19, 2004
12.00
12.10
11.50
11.60
8,000
-0.40(-3.33%)
Mar 18, 2004
11.45
12.30
11.45
12.00
14,300
+0.55(+4.80%)
Mar 17, 2004
11.15
11.45
11.15
11.45
25,300
+0.30(+2.69%)
Mar 16, 2004
11.15
11.35
11.15
11.15
14,300
-0.40(-3.46%)
Mar 15, 2004
11.50
11.95
11.20
11.55
6,100
+0.25(+2.21%)
Mar 12, 2004
11.30
11.50
11.30
11.30
3,400
-0.20(-1.74%)
Mar 11, 2004
11.20
11.50
11.20
11.50
8,300
+0.20(+1.77%)
Mar 10, 2004
11.35
11.70
11.30
11.30
6,300
-0.05(-0.44%)
Mar 09, 2004
11.50
12.10
11.30
11.35
5,300
-0.75(-6.20%)
Mar 08, 2004
11.50
12.10
11.20
12.10
21,400
+0.10(+0.83%)
Mar 05, 2004
12.30
12.30
11.60
12.00
10,800
+0.00(+0.00%)
Mar 04, 2004
12.15
12.20
12.00
12.00
5,900
-0.20(-1.64%)
Mar 03, 2004
12.35
12.35
12.15
12.20
6,300
-0.15(-1.21%)
Mar 02, 2004
12.35
12.45
12.15
12.35
3,400
+0.25(+2.07%)
Mar 01, 2004
11.95
12.80
11.95
12.10
8,600
+0.00(+0.00%)
Feb 27, 2004
12.60
12.80
12.10
12.10
6,900
-0.40(-3.20%)
Feb 26, 2004
12.00
12.85
12.00
12.50
20,100
+0.30(+2.46%)
Feb 25, 2004
11.15
12.20
11.15
12.20
16,100
+0.80(+7.02%)
Feb 24, 2004
12.10
12.10
11.15
11.40
27,100
-0.70(-5.79%)
Feb 23, 2004
12.80
12.95
11.90
12.10
13,200
-0.70(-5.47%)
Feb 20, 2004
13.00
13.10
12.80
12.80
10,400
-0.20(-1.54%)
Feb 19, 2004
13.01
13.20
13.00
13.00
7,700
-0.15(-1.14%)
Feb 18, 2004
13.40
13.40
13.00
13.15
5,900
+0.15(+1.15%)
Feb 17, 2004
13.00
13.50
12.95
13.00
5,600
+0.20(+1.56%)
Feb 13, 2004
12.60
13.00
12.35
12.80
10,400
+0.20(+1.59%)
Feb 12, 2004
12.55
13.00
12.10
12.60
20,400
-0.35(-2.70%)
Feb 11, 2004
14.80
14.80
12.60
12.95
34,100
-1.40(-9.76%)
Feb 10, 2004
13.85
14.75
13.60
14.35
32,200
+0.75(+5.51%)
Feb 09, 2004
12.80
14.00
12.49
13.60
24,400
+1.40(+11.48%)
Feb 06, 2004
11.50
12.40
11.20
12.20
18,900
+0.76(+6.64%)
Feb 05, 2004
11.25
11.50
11.00
11.44
16,600
+0.19(+1.69%)
Feb 04, 2004
11.05
11.30
11.00
11.25
11,800
+0.15(+1.35%)
Feb 03, 2004
11.40
11.40
10.95
11.10
18,600
-0.30(-2.63%)
Feb 02, 2004
11.05
11.60
11.05
11.40
20,700
+0.30(+2.70%)
Jan 30, 2004
11.10
12.50
11.00
11.10
86,400
-0.35(-3.06%)
Jan 29, 2004
12.23
13.00
10.90
11.45
72,700
-1.57(-12.06%)
Jan 28, 2004
14.10
14.20
13.00
13.02
38,700
-0.98(-7.00%)
Jan 27, 2004
14.64
14.80
14.00
14.00
40,900
-0.62(-4.24%)
Jan 26, 2004
15.40
15.40
14.62
14.62
18,200
-0.58(-3.82%)
Jan 23, 2004
15.70
15.70
15.10
15.20
11,900
-0.50(-3.18%)
Jan 22, 2004
15.50
15.80
15.40
15.70
16,700
+0.65(+4.32%)
Jan 21, 2004
15.60
15.60
14.91
15.05
16,500
+0.05(+0.33%)
Jan 20, 2004
14.45
15.10
14.45
15.00
41,600
+0.28(+1.90%)
Jan 16, 2004
15.65
15.90
14.60
14.72
35,400
-1.03(-6.54%)
Jan 15, 2004
15.50
15.95
15.10
15.75
19,346
+0.30(+1.94%)
Jan 14, 2004
15.30
15.80
15.20
15.45
46,799
-0.25(-1.59%)
Jan 13, 2004
16.55
16.55
15.20
15.70
66,541
-0.80(-4.85%)
Jan 12, 2004
17.20
17.65
16.40
16.50
53,807
-0.80(-4.62%)
Jan 09, 2004
18.10
18.10
17.25
17.30
15,982
-0.70(-3.89%)
Jan 08, 2004
17.55
18.00
17.15
18.00
23,860
+0.50(+2.86%)
Jan 07, 2004
17.10
18.05
17.10
17.50
26,705
+0.40(+2.34%)
Jan 06, 2004
17.80
17.90
16.60
17.10
34,300
-0.66(-3.72%)
Jan 05, 2004
17.90
18.00
17.40
17.76
45,600
+0.26(+1.49%)
Jan 02, 2004
17.21
18.45
17.03
17.50
49,800
+0.85(+5.11%)
Dec 31, 2003
16.60
17.21
16.30
16.65
17,900
+0.15(+0.91%)
Dec 30, 2003
17.00
17.00
15.60
16.50
38,963
-0.20(-1.20%)
Dec 29, 2003
17.55
17.70
16.50
16.70
25,618
-1.10(-6.18%)
Dec 26, 2003
17.75
18.50
17.60
17.80
43,390
+0.90(+5.33%)
Dec 24, 2003
17.70
17.70
15.65
16.90
58,835
-0.60(-3.43%)
Dec 23, 2003
16.20
17.80
16.10
17.50
97,144
+1.65(+10.41%)
Dec 22, 2003
15.50
16.15
15.25
15.85
53,594
+0.85(+5.67%)
Dec 19, 2003
14.15
15.00
14.10
15.00
20,550
+1.00(+7.14%)
Dec 18, 2003
13.90
14.10
13.90
14.00
28,669
+0.30(+2.19%)
Dec 17, 2003
14.10
14.35
13.40
13.70
38,991
-0.30(-2.14%)
Dec 16, 2003
15.20
15.20
13.70
14.00
35,632
-1.40(-9.09%)
Dec 15, 2003
16.05
16.15
15.25
15.40
43,861
+0.00(+0.00%)
Dec 12, 2003
14.05
16.50
14.05
15.40
85,480
+1.80(+13.24%)
Dec 11, 2003
13.90
14.35
13.60
13.60
35,200
-0.05(-0.37%)
Dec 10, 2003
13.50
14.00
13.45
13.65
27,650
+0.40(+3.02%)
Dec 09, 2003
13.20
13.65
13.10
13.25
18,935
-0.15(-1.12%)
Dec 08, 2003
14.00
14.00
13.40
13.40
18,737
-0.05(-0.37%)
Dec 05, 2003
13.10
13.70
13.25
13.45
9,100
+0.35(+2.67%)
Dec 04, 2003
14.10
14.70
12.95
13.10
32,804
-0.75(-5.42%)
Dec 03, 2003
14.90
15.25
13.75
13.85
53,131
-0.45(-3.15%)
Dec 02, 2003
13.15
14.45
13.05
14.30
52,339
+1.25(+9.58%)
Dec 01, 2003
12.95
13.25
12.50
13.05
78,570
+0.75(+6.10%)
Nov 28, 2003
11.30
12.50
11.30
12.30
39,286
+1.10(+9.82%)
Nov 26, 2003
12.40
12.50
11.15
11.20
108,153
-1.40(-11.11%)
Nov 25, 2003
13.60
13.60
12.60
12.60
38,657
-1.00(-7.35%)
Nov 24, 2003
14.45
14.45
13.45
13.60
31,520
+0.00(+0.00%)
Nov 21, 2003
14.05
13.95
13.55
13.60
13,153
-0.45(-3.20%)
Nov 20, 2003
14.70
14.90
14.05
14.05
30,365
-0.10(-0.71%)
Nov 19, 2003
14.00
15.00
13.80
14.15
36,775
+0.15(+1.07%)
Nov 18, 2003
14.90
15.00
13.65
14.00
57,990
+0.40(+2.94%)
Nov 17, 2003
13.50
14.60
13.40
13.60
84,480
+0.35(+2.64%)
Nov 14, 2003
13.60
14.00
12.30
13.25
83,750
-0.30(-2.21%)
Nov 13, 2003
15.00
15.00
13.40
13.55
106,160
-1.45(-9.67%)
Nov 12, 2003
14.90
18.50
14.80
15.00
190,695
+0.25(+1.69%)
Nov 11, 2003
11.85
14.85
11.65
14.75
111,762
+3.40(+29.96%)
Nov 10, 2003
10.90
11.35
10.70
11.35
59,482
+0.85(+8.10%)
Nov 07, 2003
10.70
11.00
10.40
10.50
21,400
-0.20(-1.87%)
Nov 06, 2003
10.95
11.25
10.50
10.70
33,187
-0.25(-2.28%)
Nov 05, 2003
11.16
11.40
10.60
10.95
28,200
-0.15(-1.35%)
Nov 04, 2003
10.80
11.50
10.80
11.10
44,379
+0.30(+2.78%)
Nov 03, 2003
10.40
11.00
10.50
10.80
42,802
+0.40(+3.85%)
Oct 31, 2003
11.00
11.20
10.40
10.40
30,900
-0.60(-5.45%)
Oct 30, 2003
11.11
11.80
10.90
11.00
51,200
-0.11(-0.99%)
Oct 29, 2003
10.90
11.45
10.60
11.11
79,600
+0.13(+1.18%)
Oct 28, 2003
9.900
11.00
9.400
10.98
118,300
+1.08(+10.91%)
Oct 27, 2003
11.90
11.90
9.600
9.900
235,500
-1.35(-12.00%)
Oct 24, 2003
8.800
11.40
8.200
11.25
278,900
+3.05(+37.20%)
Oct 23, 2003
7.100
8.300
7.050
8.200
425,800
+1.50(+22.39%)
Oct 22, 2003
6.450
6.800
6.200
6.700
58,400
+0.30(+4.69%)
Oct 21, 2003
6.700
6.800
5.600
6.400
86,100
-0.20(-3.03%)
Oct 20, 2003
5.400
6.600
5.400
6.600
283,100
+1.20(+22.22%)
Oct 17, 2003
5.000
5.400
4.950
5.400
72,600
+0.50(+10.20%)
Oct 16, 2003
4.900
4.900
4.900
4.900
0
+0.00(+0.00%)
Oct 15, 2003
4.900
4.900
4.900
4.900
0
+0.00(+0.00%)
Oct 14, 2003
5.000
5.000
4.900
4.900
300
-0.10(-2.00%)
Oct 13, 2003
5.000
5.000
5.000
5.000
600
+0.10(+2.04%)
Oct 10, 2003
5.000
5.000
4.900
4.900
16,600
+0.00(+0.00%)
Oct 09, 2003
4.900
4.950
4.900
4.900
17,700
-0.05(-1.01%)
Oct 08, 2003
4.900
4.950
4.900
4.950
2,200
+0.00(+0.00%)
Oct 07, 2003
4.950
4.950
4.800
4.950
6,300
+0.15(+3.13%)
Oct 06, 2003
4.950
4.950
4.800
4.800
11,100
-0.14(-2.83%)
Oct 03, 2003
4.950
4.950
4.850
4.940
10,600
-0.01(-0.20%)
Oct 02, 2003
4.800
4.950
4.800
4.950
12,700
+0.15(+3.13%)
Oct 01, 2003
4.800
4.900
4.800
4.800
63,800
+0.05(+1.05%)
Sep 30, 2003
4.700
4.850
4.650
4.750
48,800
+0.10(+2.15%)
Sep 29, 2003
4.700
4.700
4.650
4.650
2,500
-0.05(-1.06%)
Sep 26, 2003
4.550
4.700
4.550
4.700
5,000
+0.15(+3.30%)
Sep 25, 2003
4.550
4.550
4.550
4.550
3,000
+0.00(+0.00%)
Sep 24, 2003
4.450
4.700
4.550
4.550
37,000
+0.10(+2.25%)
Sep 23, 2003
4.450
4.450
4.450
4.450
1,000
-0.05(-1.11%)
Sep 22, 2003
4.500
4.500
4.500
4.500
1,200
+0.00(+0.00%)
Sep 19, 2003
4.450
4.500
4.450
4.500
23,700
+0.05(+1.12%)
Sep 18, 2003
4.450
4.500
4.450
4.450
6,000
+0.00(+0.00%)
Sep 17, 2003
4.000
4.450
4.450
4.450
3,000
-0.05(-1.11%)
Sep 16, 2003
4.500
4.500
4.500
4.500
6,100
-0.10(-2.17%)
Sep 15, 2003
4.550
4.600
4.550
4.600
7,500
+0.05(+1.10%)
Sep 12, 2003
4.500
4.550
4.500
4.550
3,700
+0.05(+1.11%)
Sep 11, 2003
4.450
4.500
4.350
4.500
2,400
+0.05(+1.12%)
Sep 10, 2003
4.040
4.450
4.040
4.450
2,400
+0.33(+8.01%)
Sep 09, 2003
4.300
4.300
4.000
4.120
10,300
-0.18(-4.19%)
Sep 08, 2003
4.250
4.300
3.900
4.300
80,400
+0.05(+1.18%)
Sep 05, 2003
4.250
4.250
4.250
4.250
600
+0.00(+0.00%)
Sep 04, 2003
4.250
4.250
4.250
4.250
100
+0.25(+6.25%)
Sep 03, 2003
4.000
4.000
4.000
4.000
100
-0.24(-5.66%)
Sep 02, 2003
4.240
4.240
4.240
4.240
0
+0.00(+0.00%)
Aug 29, 2003
4.000
4.250
4.000
4.240
2,400
+0.42(+10.99%)
Aug 28, 2003
3.820
3.820
3.820
3.820
0
+0.00(+0.00%)
Aug 27, 2003
3.820
3.820
3.820
3.820
0
+0.00(+0.00%)
Aug 26, 2003
3.820
3.900
3.820
3.820
800
-0.11(-2.80%)
Aug 25, 2003
3.930
3.930
3.930
3.930
0
+0.00(+0.00%)
Aug 22, 2003
4.250
4.250
3.820
3.930
1,200
-0.07(-1.75%)
Aug 20, 2003
3.820
4.000
3.820
4.000
200
+0.18(+4.71%)
Aug 19, 2003
3.820
3.820
3.820
3.820
0
+0.00(+0.00%)
Aug 18, 2003
3.820
3.820
3.820
3.820
100
+0.00(+0.00%)
Aug 15, 2003
3.820
3.820
3.820
3.820
0
+0.00(+0.00%)
Aug 14, 2003
3.820
3.820
3.820
3.820
0
+0.00(+0.00%)
Aug 13, 2003
3.820
3.820
3.820
3.820
100
-0.63(-14.16%)
Aug 12, 2003
4.450
4.450
4.450
4.450
0
+0.00(+0.00%)
Aug 11, 2003
4.450
4.450
4.450
4.450
0
+0.00(+0.00%)
Aug 08, 2003
4.450
4.450
4.450
4.450
0
+0.00(+0.00%)
Aug 07, 2003
4.450
4.450
4.450
4.450
0
+0.00(+0.00%)
Aug 06, 2003
4.450
4.450
4.450
4.450
0
+0.00(+0.00%)
Aug 05, 2003
4.450
4.450
4.450
4.450
100
+0.00(+0.00%)
Aug 04, 2003
4.450
4.450
4.450
4.450
0
+0.00(+0.00%)
Aug 01, 2003
4.450
4.450
4.450
4.450
200
+0.00(+0.00%)
Jul 31, 2003
4.450
4.450
4.450
4.450
0
+0.00(+0.00%)
Jul 30, 2003
4.450
4.450
4.450
4.450
100
+0.63(+16.49%)
Jul 29, 2003
3.820
3.820
3.820
3.820
0
+0.00(+0.00%)
Jul 28, 2003
3.820
3.820
3.820
3.820
300
+0.00(+0.00%)
Jul 25, 2003
3.820
3.820
3.820
3.820
0
+0.00(+0.00%)
Jul 24, 2003
3.820
3.820
3.820
3.820
100
+0.00(+0.00%)
Jul 23, 2003
3.820
3.820
3.820
3.820
100
+0.00(+0.00%)
Jul 22, 2003
3.820
3.820
3.820
3.820
0
+0.00(+0.00%)
Jul 21, 2003
3.820
3.820
3.820
3.820
100
+0.00(+0.00%)
Jul 18, 2003
3.820
3.820
3.820
3.820
0
+0.00(+0.00%)
Jul 17, 2003
3.820
3.820
3.820
3.820
0
+0.00(+0.00%)
Jul 16, 2003
3.820
3.820
3.820
3.820
0
+0.00(+0.00%)
Jul 15, 2003
3.820
3.820
3.820
3.820
0
+0.00(+0.00%)
Jul 14, 2003
3.820
3.820
3.820
3.820
0
+0.00(+0.00%)
Jul 11, 2003
3.820
3.820
3.820
3.820
0
+0.00(+0.00%)
Jul 10, 2003
3.820
3.820
3.820
3.820
0
+0.00(+0.00%)
Jul 09, 2003
3.820
3.820
3.820
3.820
0
+0.00(+0.00%)
Jul 08, 2003
3.820
3.820
3.820
3.820
100
+0.00(+0.00%)
Jul 07, 2003
3.820
3.820
3.820
3.820
0
+0.00(+0.00%)
Jul 03, 2003
3.820
3.820
3.820
3.820
100
-0.12(-3.05%)
Jul 02, 2003
3.940
3.940
3.940
3.940
0
+0.00(+0.00%)
Jul 01, 2003
3.940
3.940
3.940
3.940
0
+0.00(+0.00%)
Jun 30, 2003
3.940
3.940
3.940
3.940
0
+0.00(+0.00%)
Jun 27, 2003
3.820
3.940
3.820
3.940
800
+0.12(+3.14%)
Jun 26, 2003
3.820
3.820
3.820
3.820
200
+0.00(+0.00%)
Jun 25, 2003
3.820
3.820
3.820
3.820
400
+0.00(+0.00%)
Jun 24, 2003
3.820
3.820
3.820
3.820
500
-0.10(-2.55%)
Jun 23, 2003
3.920
3.920
3.920
3.920
0
+0.00(+0.00%)
Jun 20, 2003
3.920
3.920
3.920
3.920
0
+0.00(+0.00%)
Jun 19, 2003
3.920
3.920
3.920
3.920
0
+0.00(+0.00%)
Jun 18, 2003
3.920
3.920
3.920
3.920
0
+0.00(+0.00%)
Jun 17, 2003
3.920
3.920
3.920
3.920
0
+0.00(+0.00%)
Jun 16, 2003
3.920
3.920
3.920
3.920
600
+0.10(+2.62%)
Jun 13, 2003
3.820
3.820
3.820
3.820
200
+0.00(+0.00%)
Jun 12, 2003
3.820
3.820
3.820
3.820
100
+0.00(+0.00%)
Jun 11, 2003
3.820
3.820
3.820
3.820
400
+0.00(+0.00%)
Jun 10, 2003
3.820
3.820
3.820
3.820
200
+0.00(+0.00%)
Jun 09, 2003
3.820
3.820
3.820
3.820
200
-0.28(-6.83%)
Jun 06, 2003
4.100
4.100
4.100
4.100
0
+0.00(+0.00%)
Jun 05, 2003
4.100
4.100
4.100
4.100
0
+0.00(+0.00%)
Jun 04, 2003
4.100
4.100
4.100
4.100
0
+0.00(+0.00%)
Jun 03, 2003
4.100
4.100
4.100
4.100
0
+0.00(+0.00%)
Jun 02, 2003
4.100
4.100
4.100
4.100
0
+0.00(+0.00%)
May 30, 2003
3.800
4.100
3.800
4.100
700
+0.00(+0.00%)
May 29, 2003
4.100
4.100
4.100
4.100
700
+0.00(+0.00%)
May 28, 2003
4.100
4.100
4.100
4.100
0
+0.00(+0.00%)
May 27, 2003
4.100
4.100
4.100
4.100
200
-0.40(-8.89%)
May 23, 2003
4.500
4.500
4.500
4.500
0
+0.00(+0.00%)
May 22, 2003
4.500
4.500
4.500
4.500
0
+0.00(+0.00%)
May 21, 2003
4.500
4.500
4.500
4.500
300
+0.40(+9.76%)
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
.