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 17, 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 (%)
Jun 30, 2009
5.870
5.880
5.470
5.500
35,983
-0.19(-3.34%)
Jun 29, 2009
5.920
6.080
5.690
5.690
83,728
-0.25(-4.21%)
Jun 26, 2009
5.400
6.160
5.085
5.940
545,398
+0.60(+11.13%)
Jun 25, 2009
5.180
5.370
5.140
5.345
28,160
+0.21(+4.19%)
Jun 24, 2009
5.060
5.330
5.060
5.130
29,459
+0.10(+1.99%)
Jun 23, 2009
5.390
5.390
5.020
5.030
52,288
-0.33(-6.16%)
Jun 22, 2009
5.800
5.800
5.320
5.360
52,424
-0.50(-8.53%)
Jun 19, 2009
5.820
5.900
5.810
5.860
27,102
+0.05(+0.86%)
Jun 18, 2009
5.530
5.870
5.530
5.810
25,963
+0.23(+4.12%)
Jun 17, 2009
5.950
5.950
5.360
5.580
48,988
-0.28(-4.78%)
Jun 16, 2009
6.140
6.250
5.700
5.860
48,031
-0.14(-2.33%)
Jun 15, 2009
6.500
6.500
6.000
6.000
49,741
-0.50(-7.69%)
Jun 12, 2009
6.640
6.640
6.310
6.500
43,230
-0.05(-0.76%)
Jun 11, 2009
6.410
6.630
6.180
6.550
52,628
+0.26(+4.13%)
Jun 10, 2009
6.500
6.590
6.190
6.290
77,706
-0.10(-1.56%)
Jun 09, 2009
5.950
6.440
5.810
6.390
178,986
+0.63(+10.94%)
Jun 08, 2009
5.810
5.970
5.650
5.760
15,014
-0.13(-2.21%)
Jun 05, 2009
5.880
5.980
5.710
5.890
33,340
+0.17(+2.97%)
Jun 04, 2009
5.939
5.980
5.620
5.720
21,441
+0.02(+0.35%)
Jun 03, 2009
5.600
6.050
5.600
5.700
32,527
+0.00(+0.00%)
Jun 02, 2009
6.090
6.090
5.600
5.700
88,729
-0.50(-8.06%)
Jun 01, 2009
5.650
6.200
5.560
6.200
72,745
+0.76(+13.97%)
May 29, 2009
5.900
5.900
5.440
5.440
30,375
-0.30(-5.23%)
May 28, 2009
5.830
5.830
5.630
5.740
9,162
-0.09(-1.54%)
May 27, 2009
5.680
5.910
5.520
5.830
38,793
+0.19(+3.37%)
May 26, 2009
5.500
5.830
5.490
5.640
15,898
+0.26(+4.83%)
May 22, 2009
5.310
5.490
5.280
5.380
11,262
-0.02(-0.37%)
May 21, 2009
5.640
5.640
5.290
5.400
30,411
-0.36(-6.26%)
May 20, 2009
5.720
5.895
5.470
5.761
27,536
+0.01(+0.18%)
May 19, 2009
5.450
5.850
5.370
5.750
33,927
+0.40(+7.48%)
May 18, 2009
5.500
5.500
5.230
5.350
18,589
-0.08(-1.47%)
May 15, 2009
5.480
5.500
5.330
5.430
28,162
+0.14(+2.65%)
May 14, 2009
5.150
5.450
5.140
5.290
36,469
+0.10(+1.93%)
May 13, 2009
5.440
5.460
5.150
5.190
60,449
-0.31(-5.64%)
May 12, 2009
6.200
6.200
5.250
5.500
178,603
-0.31(-5.33%)
May 11, 2009
5.840
5.840
5.650
5.810
92,436
-0.03(-0.52%)
May 08, 2009
5.000
5.978
5.000
5.840
223,131
+0.97(+19.92%)
May 07, 2009
5.200
5.250
4.840
4.870
49,887
-0.39(-7.41%)
May 06, 2009
5.000
5.430
5.000
5.260
74,175
+0.30(+6.05%)
May 05, 2009
4.550
4.997
4.400
4.960
45,079
+0.46(+10.22%)
May 04, 2009
4.545
4.750
4.440
4.500
63,085
-0.10(-2.17%)
May 01, 2009
4.800
4.800
4.500
4.600
36,518
-0.23(-4.76%)
Apr 30, 2009
5.190
5.190
4.830
4.830
19,282
-0.09(-1.83%)
Apr 29, 2009
5.120
5.150
4.920
4.920
20,760
-0.13(-2.57%)
Apr 28, 2009
5.100
5.100
4.910
5.050
7,089
-0.12(-2.32%)
Apr 27, 2009
5.190
5.190
4.761
5.170
13,086
+0.10(+1.97%)
Apr 24, 2009
5.170
5.170
5.050
5.070
9,223
+0.05(+1.00%)
Apr 23, 2009
5.170
5.170
5.000
5.020
12,751
+0.00(+0.00%)
Apr 22, 2009
5.090
5.170
5.000
5.020
18,038
+0.08(+1.63%)
Apr 21, 2009
4.530
5.000
4.510
4.940
29,006
+0.37(+8.09%)
Apr 20, 2009
5.090
5.090
4.530
4.570
36,237
-0.48(-9.50%)
Apr 17, 2009
4.800
5.580
4.700
5.050
94,705
+0.42(+9.07%)
Apr 16, 2009
4.140
4.680
4.140
4.630
118,587
+0.61(+15.17%)
Apr 15, 2009
3.940
4.030
3.930
4.020
15,710
+0.07(+1.77%)
Apr 14, 2009
4.100
4.120
3.920
3.950
26,185
-0.05(-1.25%)
Apr 13, 2009
4.020
4.070
3.921
4.000
18,970
-0.15(-3.61%)
Apr 09, 2009
4.200
4.200
3.957
4.150
27,317
+0.13(+3.23%)
Apr 08, 2009
3.960
4.090
3.940
4.020
34,150
+0.02(+0.50%)
Apr 07, 2009
3.900
4.220
3.850
4.000
60,193
+0.00(+0.00%)
Apr 06, 2009
3.620
4.070
3.610
4.000
64,963
+0.43(+12.04%)
Apr 03, 2009
3.460
3.700
3.460
3.570
30,133
+0.02(+0.56%)
Apr 02, 2009
3.425
3.680
3.425
3.550
70,165
+0.14(+4.11%)
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
.