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 (%)
Nov 30, 2004 13.03 14.80 12.45 13.04 8,093,906 +0.05(+0.38%)
Nov 29, 2004 10.47 13.07 9.983 12.99 11,319,272 +6.86(+111.73%)
Nov 26, 2004 6.415 6.415 6.023 6.137 53,770 +0.11(+1.76%)
Nov 24, 2004 6.424 6.424 5.974 6.031 154,712 -0.43(-6.71%)
Nov 23, 2004 5.818 6.751 5.818 6.465 173,042 +0.36(+5.90%)
Nov 22, 2004 6.612 7.029 5.761 6.104 338,142 -0.81(-11.72%)
Nov 19, 2004 7.095 7.553 6.751 6.915 124,893 -0.52(-6.94%)
Nov 18, 2004 7.831 7.831 7.054 7.430 183,063 -0.40(-5.12%)
Nov 17, 2004 8.174 8.174 7.774 7.831 94,831 -0.11(-1.34%)
Nov 16, 2004 8.322 8.322 7.897 7.937 103,996 -0.40(-4.81%)
Nov 15, 2004 9.001 9.001 8.183 8.338 115,239 -0.09(-1.07%)
Nov 12, 2004 9.410 9.492 8.273 8.428 289,871 -0.59(-6.53%)
Nov 11, 2004 7.856 9.123 7.856 9.017 385,680 +1.00(+12.44%)
Nov 10, 2004 8.183 8.265 7.978 8.019 55,481 -0.12(-1.51%)
Nov 09, 2004 8.592 8.592 8.019 8.142 44,727 +0.07(+0.81%)
Nov 08, 2004 7.782 8.870 7.774 8.077 328,121 -0.07(-0.80%)
Nov 05, 2004 7.856 9.329 7.365 8.142 458,514 -0.04(-0.50%)
Nov 04, 2004 8.788 9.165 8.027 8.183 195,773 -0.54(-6.19%)
Nov 03, 2004 9.492 9.500 8.592 8.723 94,709 -0.25(-2.83%)
Nov 02, 2004 9.558 9.631 8.543 8.977 263,230 -0.56(-5.92%)
Nov 01, 2004 10.06 10.06 9.345 9.541 106,440 +0.20(+2.10%)
Oct 29, 2004 9.435 10.14 9.263 9.345 155,200 -0.12(-1.30%)
Oct 28, 2004 9.820 10.20 9.239 9.468 283,760 -0.49(-4.93%)
Oct 27, 2004 10.40 11.65 9.672 9.959 742,397 -0.46(-4.40%)
Oct 26, 2004 9.713 10.78 9.410 10.42 587,074 +0.76(+7.88%)
Oct 25, 2004 9.410 10.32 9.247 9.656 256,631 -0.29(-2.88%)
Oct 22, 2004 9.820 10.49 9.410 9.942 418,553 +0.05(+0.50%)
Oct 21, 2004 10.10 10.80 9.705 9.893 440,672 -0.66(-6.28%)
Oct 20, 2004 10.23 11.13 9.860 10.56 604,794 +0.22(+2.14%)
Oct 19, 2004 10.52 11.85 9.206 10.34 2,743,388 +0.43(+4.37%)
Oct 18, 2004 8.314 10.15 7.471 9.902 1,167,183 +1.18(+13.52%)
Oct 15, 2004 9.394 10.20 8.265 8.723 1,459,498 -0.70(-7.38%)
Oct 14, 2004 7.553 10.35 7.037 9.419 2,685,463 +2.38(+33.84%)
Oct 13, 2004 4.902 7.520 4.427 7.037 1,023,836 +2.62(+59.26%)
Oct 12, 2004 2.864 4.501 2.864 4.419 66,968 +0.92(+26.14%)
Oct 11, 2004 3.494 3.805 3.494 3.503 5,743 -0.10(-2.70%)
Oct 08, 2004 3.928 3.928 3.519 3.600 4,521 +0.07(+1.85%)
Oct 07, 2004 3.928 3.928 3.535 3.535 9,043 -0.35(-9.05%)
Oct 06, 2004 3.691 3.887 3.682 3.887 6,965 +0.00(+0.00%)
Oct 05, 2004 3.682 4.051 3.682 3.887 4,643 +0.12(+3.26%)
Oct 04, 2004 4.091 4.091 3.682 3.764 7,332 +0.04(+1.10%)
Oct 01, 2004 4.010 4.010 3.723 3.723 9,776 +0.02(+0.66%)
Sep 30, 2004 3.723 3.952 3.682 3.699 9,287 -0.11(-2.80%)
Sep 29, 2004 3.805 3.862 3.764 3.805 9,043 -0.01(-0.21%)
Sep 28, 2004 4.010 4.091 3.805 3.813 12,831 -0.28(-6.80%)
Sep 27, 2004 3.789 4.214 3.789 4.091 5,865 -0.04(-0.99%)
Sep 24, 2004 4.255 4.255 4.076 4.132 16,253 +0.16(+4.12%)
Sep 23, 2004 4.255 4.255 3.945 3.969 3,543 -0.28(-6.55%)
Sep 22, 2004 4.181 4.288 3.887 4.247 6,965 +0.15(+3.59%)
Sep 21, 2004 3.928 4.329 3.928 4.100 5,499 +0.01(+0.20%)
Sep 20, 2004 4.091 4.501 3.854 4.091 14,786 -0.01(-0.20%)
Sep 17, 2004 4.173 4.419 4.091 4.100 12,464 -0.16(-3.84%)
Sep 16, 2004 4.492 4.492 4.091 4.263 15,795 +0.33(+8.32%)
Sep 15, 2004 4.501 4.501 3.772 3.936 11,976 -0.56(-12.55%)
Sep 14, 2004 4.296 4.542 4.173 4.501 25,540 +0.25(+5.97%)
Sep 13, 2004 4.443 4.542 3.740 4.247 14,175 -0.20(-4.42%)
Sep 10, 2004 4.091 4.738 4.091 4.443 4,888 -0.22(-4.74%)
Sep 09, 2004 4.705 4.705 4.345 4.664 8,798 +0.26(+5.95%)
Sep 08, 2004 4.828 4.893 4.402 4.402 19,552 +0.20(+4.87%)
Sep 07, 2004 4.214 4.296 4.091 4.198 18,819 -0.32(-7.07%)
Sep 03, 2004 4.501 4.910 4.501 4.517 15,520 +0.15(+3.37%)
Sep 02, 2004 4.623 4.664 4.337 4.370 6,476 -0.38(-7.93%)
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.