China Automotive Sys (NQ: CAAS )

3.685 +0.095 (+2.64%)
Streaming Delayed Price Updated: 10:19 AM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 4.476 4.959 4.476 4.795 113,252 +0.28(+6.16%)
Jun 27, 2008 4.419 4.558 4.296 4.517 60,736 +0.11(+2.41%)
Jun 26, 2008 4.582 4.623 4.378 4.411 96,571 -0.21(-4.60%)
Jun 25, 2008 4.574 4.681 4.574 4.623 40,562 -0.01(-0.18%)
Jun 24, 2008 4.787 4.787 4.550 4.632 61,826 -0.14(-2.92%)
Jun 23, 2008 4.844 4.909 4.746 4.771 26,254 -0.06(-1.19%)
Jun 20, 2008 4.836 4.893 4.746 4.828 60,772 -0.02(-0.34%)
Jun 19, 2008 4.934 4.967 4.836 4.844 58,321 -0.08(-1.66%)
Jun 18, 2008 4.992 5.003 4.910 4.926 28,536 -0.08(-1.63%)
Jun 17, 2008 5.131 5.131 4.983 5.008 21,872 -0.09(-1.77%)
Jun 16, 2008 5.049 5.188 4.926 5.098 36,950 +0.01(+0.16%)
Jun 13, 2008 4.942 5.114 4.942 5.090 23,226 +0.15(+2.98%)
Jun 12, 2008 4.967 5.057 4.910 4.942 32,621 +0.03(+0.67%)
Jun 11, 2008 4.959 5.065 4.910 4.910 37,389 -0.07(-1.48%)
Jun 10, 2008 4.951 5.090 4.910 4.983 37,694 +0.00(+0.00%)
Jun 09, 2008 5.196 5.204 4.983 4.983 76,901 -0.26(-4.99%)
Jun 06, 2008 5.483 5.491 5.213 5.245 48,465 -0.25(-4.47%)
Jun 05, 2008 5.368 5.523 5.294 5.491 61,798 +0.11(+2.08%)
Jun 04, 2008 5.229 5.384 5.114 5.379 72,726 +0.15(+2.86%)
Jun 03, 2008 5.188 5.278 5.079 5.229 47,498 -0.06(-1.08%)
Jun 02, 2008 5.286 5.303 5.155 5.286 53,507 -0.03(-0.62%)
May 30, 2008 5.303 5.409 5.237 5.319 61,150 +0.00(+0.00%)
May 29, 2008 5.425 5.470 5.311 5.319 49,920 -0.07(-1.22%)
May 28, 2008 5.270 5.564 5.270 5.384 129,937 +0.11(+2.02%)
May 27, 2008 5.286 5.401 5.123 5.278 60,302 -0.02(-0.46%)
May 26, 2008 5.294 5.376 5.123 5.303 82,268 +0.00(+0.00%)
May 23, 2008 5.294 5.376 5.123 5.303 82,268 -0.02(-0.46%)
May 22, 2008 5.155 5.450 5.139 5.327 137,859 +0.17(+3.33%)
May 21, 2008 5.401 5.523 5.073 5.155 217,475 -0.23(-4.26%)
May 20, 2008 5.614 5.646 5.319 5.384 152,276 -0.25(-4.50%)
May 19, 2008 5.998 6.023 5.532 5.638 214,909 -0.16(-2.82%)
May 16, 2008 5.433 6.039 5.409 5.802 526,444 +0.33(+5.98%)
May 15, 2008 5.630 5.761 5.319 5.474 402,119 -0.13(-2.34%)
May 14, 2008 5.278 6.096 5.123 5.605 1,671,060 +1.12(+25.00%)
May 13, 2008 4.337 4.484 4.221 4.484 125,815 +0.17(+3.98%)
May 12, 2008 4.132 4.321 4.108 4.312 112,219 +0.20(+4.77%)
May 09, 2008 4.124 4.132 4.060 4.116 45,008 +0.02(+0.60%)
May 08, 2008 3.977 4.141 3.969 4.091 55,968 +0.08(+2.04%)
May 07, 2008 4.075 4.173 4.001 4.010 85,595 -0.09(-2.20%)
May 06, 2008 4.149 4.296 4.051 4.100 99,284 -0.07(-1.76%)
May 05, 2008 4.263 4.280 4.173 4.173 34,977 -0.07(-1.73%)
May 02, 2008 4.362 4.362 4.239 4.247 50,029 -0.06(-1.50%)
May 01, 2008 4.214 4.345 4.206 4.312 35,625 +0.07(+1.72%)
Apr 30, 2008 4.231 4.288 4.165 4.239 57,188 +0.04(+0.98%)
Apr 29, 2008 4.067 4.239 4.067 4.198 51,623 +0.10(+2.39%)
Apr 28, 2008 4.010 4.165 4.010 4.100 48,290 +0.07(+1.62%)
Apr 25, 2008 4.116 4.157 4.001 4.034 63,205 -0.10(-2.38%)
Apr 24, 2008 4.222 4.222 4.060 4.132 77,059 -0.03(-0.78%)
Apr 23, 2008 4.394 4.411 4.108 4.165 97,853 -0.25(-5.57%)
Apr 22, 2008 4.402 4.435 4.386 4.411 19,448 +0.02(+0.37%)
Apr 21, 2008 4.468 4.468 4.337 4.394 40,089 -0.02(-0.37%)
Apr 18, 2008 4.362 4.468 4.345 4.411 31,120 +0.07(+1.51%)
Apr 17, 2008 4.280 4.443 4.280 4.345 37,861 +0.02(+0.57%)
Apr 16, 2008 4.370 4.492 4.304 4.321 55,715 +0.01(+0.19%)
Apr 15, 2008 4.443 4.443 4.296 4.312 56,098 -0.18(-4.01%)
Apr 14, 2008 4.574 4.705 4.427 4.492 52,643 -0.14(-3.00%)
Apr 11, 2008 4.831 4.836 4.615 4.632 35,526 -0.20(-4.23%)
Apr 10, 2008 4.934 4.959 4.754 4.836 41,250 -0.15(-2.96%)
Apr 09, 2008 4.705 4.983 4.705 4.983 65,553 +0.20(+4.28%)
Apr 08, 2008 4.910 4.910 4.411 4.779 18,382 -0.08(-1.68%)
Apr 07, 2008 4.934 5.024 4.795 4.861 35,922 +0.01(+0.17%)
Apr 04, 2008 4.861 5.041 4.762 4.852 73,594 +0.10(+2.07%)
Apr 03, 2008 4.877 4.877 4.656 4.754 83,682 -0.11(-2.35%)
Apr 02, 2008 4.664 4.877 4.542 4.869 53,367 +0.23(+4.94%)
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.