China Automotive Sys (NQ: CAAS )

4.540 +0.140 (+3.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 9.083 10.23 9.001 9.083 105,585 -0.29(-3.06%)
Jan 29, 2004 10.01 10.64 8.919 9.369 88,843 -1.28(-12.06%)
Jan 28, 2004 11.54 11.62 10.64 10.65 47,293 -0.80(-7.00%)
Jan 27, 2004 11.98 12.11 11.46 11.46 49,981 -0.51(-4.24%)
Jan 26, 2004 12.60 12.60 11.96 11.96 22,241 -0.47(-3.82%)
Jan 23, 2004 12.85 12.85 12.36 12.44 14,542 -0.41(-3.18%)
Jan 22, 2004 12.68 12.93 12.60 12.85 20,408 +0.53(+4.32%)
Jan 21, 2004 12.77 12.77 12.20 12.32 20,163 +0.04(+0.33%)
Jan 20, 2004 11.82 12.36 11.82 12.27 50,837 +0.23(+1.90%)
Jan 16, 2004 12.81 13.01 11.95 12.05 43,260 -0.84(-6.54%)
Jan 15, 2004 12.68 13.05 12.36 12.89 23,641 +0.25(+1.94%)
Jan 14, 2004 12.52 12.93 12.44 12.64 57,190 -0.20(-1.59%)
Jan 13, 2004 13.54 13.54 12.44 12.85 81,316 -0.65(-4.85%)
Jan 12, 2004 14.07 14.44 13.42 13.50 65,755 -0.65(-4.62%)
Jan 09, 2004 14.81 14.81 14.12 14.16 19,530 -0.57(-3.89%)
Jan 08, 2004 14.36 14.73 14.03 14.73 29,158 +0.41(+2.86%)
Jan 07, 2004 13.99 14.77 13.99 14.32 32,634 +0.33(+2.34%)
Jan 06, 2004 14.57 14.65 13.58 13.99 41,916 -0.54(-3.72%)
Jan 05, 2004 14.65 14.73 14.24 14.53 55,725 +0.21(+1.49%)
Jan 02, 2004 14.08 15.10 13.94 14.32 60,858 +0.70(+5.11%)
Dec 31, 2003 13.58 14.08 13.34 13.62 21,874 +0.12(+0.91%)
Dec 30, 2003 13.91 13.91 12.77 13.50 47,614 -0.16(-1.20%)
Dec 29, 2003 14.36 14.48 13.50 13.67 31,306 -0.90(-6.18%)
Dec 26, 2003 14.52 15.14 14.40 14.57 53,024 +0.74(+5.32%)
Dec 24, 2003 14.48 14.48 12.81 13.83 71,899 -0.49(-3.43%)
Dec 23, 2003 13.26 14.57 13.17 14.32 118,715 +1.35(+10.41%)
Dec 22, 2003 12.68 13.22 12.48 12.97 65,494 +0.70(+5.67%)
Dec 19, 2003 11.58 12.27 11.54 12.27 25,113 +0.82(+7.14%)
Dec 18, 2003 11.37 11.54 11.37 11.46 35,035 +0.25(+2.19%)
Dec 17, 2003 11.54 11.74 10.97 11.21 47,649 -0.25(-2.14%)
Dec 16, 2003 12.44 12.44 11.21 11.46 43,544 -1.15(-9.09%)
Dec 15, 2003 13.13 13.22 12.48 12.60 53,600 +0.00(+0.00%)
Dec 12, 2003 11.50 13.50 11.50 12.60 104,461 +1.47(+13.24%)
Dec 11, 2003 11.37 11.74 11.13 11.13 43,016 -0.04(-0.37%)
Dec 10, 2003 11.05 11.46 11.01 11.17 33,789 +0.33(+3.02%)
Dec 09, 2003 10.80 11.17 10.72 10.84 23,139 -0.12(-1.12%)
Dec 08, 2003 11.46 11.46 10.97 10.97 22,897 -0.04(-0.37%)
Dec 05, 2003 10.72 11.21 10.84 11.01 11,120 +0.29(+2.67%)
Dec 04, 2003 11.54 12.03 10.60 10.72 40,088 -0.61(-5.41%)
Dec 03, 2003 12.19 12.48 11.25 11.33 64,928 -0.37(-3.15%)
Dec 02, 2003 10.76 11.82 10.68 11.70 63,961 +1.02(+9.58%)
Dec 01, 2003 10.60 10.84 10.23 10.68 96,016 +0.61(+6.10%)
Nov 28, 2003 9.247 10.23 9.247 10.06 48,009 +0.90(+9.82%)
Nov 26, 2003 10.15 10.23 9.124 9.165 132,168 -1.15(-11.11%)
Nov 25, 2003 11.13 11.13 10.31 10.31 47,240 -0.82(-7.35%)
Nov 24, 2003 11.82 11.82 11.01 11.13 38,519 +0.00(+0.00%)
Nov 21, 2003 11.50 11.42 11.09 11.13 16,073 -0.37(-3.20%)
Nov 20, 2003 12.03 12.19 11.50 11.50 37,107 -0.08(-0.71%)
Nov 19, 2003 11.46 12.27 11.29 11.58 44,941 +0.12(+1.07%)
Nov 18, 2003 12.19 12.27 11.17 11.46 70,866 +0.33(+2.94%)
Nov 17, 2003 11.05 11.95 10.97 11.13 103,239 +0.29(+2.64%)
Nov 14, 2003 11.13 11.46 10.06 10.84 102,347 -0.25(-2.21%)
Nov 13, 2003 12.27 12.27 10.97 11.09 129,733 -1.19(-9.67%)
Nov 12, 2003 12.19 15.14 12.11 12.27 233,039 +0.20(+1.70%)
Nov 11, 2003 9.697 12.15 9.533 12.07 136,579 +2.78(+29.96%)
Nov 10, 2003 8.919 9.288 8.756 9.288 72,690 +0.70(+8.10%)
Nov 07, 2003 8.756 9.001 8.510 8.592 26,151 -0.16(-1.87%)
Nov 06, 2003 8.960 9.206 8.592 8.756 40,556 -0.20(-2.28%)
Nov 05, 2003 9.132 9.329 8.674 8.960 34,461 -0.12(-1.35%)
Nov 04, 2003 8.838 9.410 8.838 9.083 54,233 +0.25(+2.78%)
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.