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 (%)
Oct 31, 2007 7.062 7.176 6.694 6.849 199,565 -0.10(-1.41%)
Oct 30, 2007 6.808 7.078 6.751 6.947 142,805 +0.20(+2.91%)
Oct 29, 2007 6.685 6.964 6.685 6.751 210,829 +0.11(+1.73%)
Oct 26, 2007 6.620 6.775 6.555 6.636 127,463 +0.07(+1.00%)
Oct 25, 2007 6.759 6.775 6.563 6.571 125,255 -0.18(-2.67%)
Oct 24, 2007 6.653 6.775 6.546 6.751 98,392 +0.04(+0.61%)
Oct 23, 2007 6.751 6.906 6.579 6.710 132,287 -0.03(-0.49%)
Oct 22, 2007 6.604 6.874 6.546 6.743 146,890 +0.07(+0.98%)
Oct 19, 2007 7.054 7.219 6.628 6.677 211,394 -0.42(-5.88%)
Oct 18, 2007 7.127 7.242 6.857 7.095 174,829 +0.05(+0.70%)
Oct 17, 2007 7.062 7.176 6.874 7.046 180,145 +0.02(+0.23%)
Oct 16, 2007 7.037 7.119 6.865 7.029 164,781 -0.06(-0.81%)
Oct 15, 2007 7.193 7.356 7.005 7.086 295,838 -0.16(-2.15%)
Oct 12, 2007 7.054 7.266 6.964 7.242 236,733 +0.17(+2.43%)
Oct 11, 2007 7.545 8.077 6.751 7.070 1,128,423 -0.34(-4.64%)
Oct 10, 2007 7.381 7.520 7.217 7.414 323,201 +0.12(+1.68%)
Oct 09, 2007 7.520 7.676 7.127 7.291 393,733 -0.24(-3.15%)
Oct 08, 2007 7.406 7.692 7.201 7.528 504,166 +0.33(+4.55%)
Oct 05, 2007 7.283 7.406 7.037 7.201 459,929 +0.20(+2.80%)
Oct 04, 2007 7.766 7.766 6.980 7.005 947,270 -0.68(-8.84%)
Oct 03, 2007 7.766 8.568 7.381 7.684 3,600,513 +0.37(+5.03%)
Oct 02, 2007 7.234 7.446 6.964 7.316 654,364 +0.33(+4.68%)
Oct 01, 2007 6.792 7.365 6.792 6.988 357,383 +0.20(+3.02%)
Sep 28, 2007 7.250 7.528 6.587 6.784 614,741 -0.38(-5.37%)
Sep 27, 2007 6.841 8.085 6.833 7.168 2,042,633 +0.38(+5.54%)
Sep 26, 2007 7.226 7.226 6.751 6.792 523,339 -0.16(-2.24%)
Sep 25, 2007 6.694 7.021 6.572 6.947 683,416 +0.28(+4.17%)
Sep 24, 2007 6.375 6.710 6.375 6.669 355,101 +0.34(+5.30%)
Sep 21, 2007 6.456 6.612 6.194 6.334 274,882 +0.11(+1.71%)
Sep 20, 2007 5.818 6.546 5.753 6.227 626,509 +0.39(+6.73%)
Sep 19, 2007 5.777 5.941 5.728 5.834 107,221 +0.06(+0.99%)
Sep 18, 2007 5.695 5.794 5.687 5.777 40,383 +0.07(+1.15%)
Sep 17, 2007 5.753 5.843 5.695 5.712 35,542 +0.00(+0.00%)
Sep 14, 2007 5.687 5.859 5.687 5.712 32,469 -0.02(-0.29%)
Sep 13, 2007 5.466 5.769 5.458 5.728 92,002 +0.25(+4.63%)
Sep 12, 2007 5.368 5.483 5.335 5.474 25,357 +0.07(+1.36%)
Sep 11, 2007 5.427 5.483 5.327 5.401 27,226 -0.01(-0.15%)
Sep 10, 2007 5.483 5.491 5.319 5.409 43,804 -0.09(-1.64%)
Sep 07, 2007 5.532 5.564 5.442 5.499 51,597 -0.09(-1.61%)
Sep 06, 2007 5.638 5.638 5.556 5.589 28,697 -0.12(-2.15%)
Sep 05, 2007 5.695 5.761 5.581 5.712 27,956 -0.02(-0.43%)
Sep 04, 2007 5.630 5.794 5.569 5.736 38,489 +0.11(+1.94%)
Aug 31, 2007 5.605 5.720 5.597 5.627 45,554 +0.06(+1.13%)
Aug 30, 2007 5.573 5.638 5.442 5.564 51,326 +0.01(+0.15%)
Aug 29, 2007 5.687 5.810 5.556 5.556 79,429 -0.10(-1.74%)
Aug 28, 2007 5.933 5.933 5.646 5.654 84,487 -0.30(-5.08%)
Aug 27, 2007 5.671 6.088 5.556 5.957 248,144 +0.30(+5.35%)
Aug 24, 2007 5.663 5.810 5.638 5.654 57,478 +0.03(+0.58%)
Aug 23, 2007 5.630 5.800 5.605 5.622 91,627 +0.06(+1.03%)
Aug 22, 2007 5.401 5.687 5.401 5.564 67,019 +0.16(+3.03%)
Aug 21, 2007 5.483 5.483 5.327 5.401 32,724 -0.03(-0.60%)
Aug 20, 2007 5.564 5.589 5.319 5.433 37,245 +0.03(+0.61%)
Aug 17, 2007 5.728 5.738 5.360 5.401 61,068 +0.07(+1.23%)
Aug 16, 2007 5.433 5.564 5.000 5.335 176,198 -0.15(-2.69%)
Aug 15, 2007 5.712 5.712 5.442 5.483 149,567 -0.26(-4.56%)
Aug 14, 2007 6.219 6.227 5.720 5.744 165,462 -0.42(-6.77%)
Aug 13, 2007 6.424 6.915 4.681 6.162 965,435 +0.47(+8.35%)
Aug 10, 2007 5.654 5.695 5.442 5.687 61,265 +0.03(+0.58%)
Aug 09, 2007 5.319 5.679 5.319 5.654 188,968 +0.31(+5.82%)
Aug 08, 2007 5.196 5.384 5.196 5.343 52,907 +0.25(+4.82%)
Aug 07, 2007 5.041 5.196 5.000 5.098 33,919 +0.03(+0.65%)
Aug 06, 2007 5.221 5.303 4.910 5.065 97,016 -0.17(-3.19%)
Aug 03, 2007 5.237 5.515 5.204 5.232 94,376 -0.22(-3.99%)
Aug 02, 2007 5.581 5.581 5.409 5.450 47,171 -0.04(-0.75%)
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.