China Automotive Sys (NQ: CAAS )

3.490 USD +0.020 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 5.470 6.060 5.470 5.860 92,674 +0.34(+6.16%)
Jun 27, 2008 5.400 5.570 5.250 5.520 49,700 +0.13(+2.41%)
Jun 26, 2008 5.600 5.650 5.350 5.390 79,024 -0.26(-4.60%)
Jun 25, 2008 5.590 5.720 5.590 5.650 33,192 -0.01(-0.18%)
Jun 24, 2008 5.850 5.850 5.560 5.660 50,592 -0.17(-2.92%)
Jun 23, 2008 5.920 5.999 5.800 5.830 21,484 -0.07(-1.19%)
Jun 20, 2008 5.910 5.980 5.800 5.900 49,730 -0.02(-0.34%)
Jun 19, 2008 6.030 6.070 5.910 5.920 47,724 -0.10(-1.66%)
Jun 18, 2008 6.100 6.114 6.000 6.020 23,351 -0.10(-1.63%)
Jun 17, 2008 6.270 6.270 6.090 6.120 17,898 -0.11(-1.77%)
Jun 16, 2008 6.170 6.340 6.020 6.230 30,236 +0.01(+0.16%)
Jun 13, 2008 6.040 6.250 6.040 6.220 19,006 +0.18(+2.98%)
Jun 12, 2008 6.070 6.180 6.000 6.040 26,694 +0.04(+0.67%)
Jun 11, 2008 6.060 6.190 6.000 6.000 30,596 -0.09(-1.48%)
Jun 10, 2008 6.050 6.220 6.000 6.090 30,845 +0.00(+0.00%)
Jun 09, 2008 6.350 6.360 6.090 6.090 62,928 -0.32(-4.99%)
Jun 06, 2008 6.700 6.710 6.370 6.410 39,659 -0.30(-4.47%)
Jun 05, 2008 6.560 6.750 6.470 6.710 50,569 +0.14(+2.08%)
Jun 04, 2008 6.390 6.580 6.250 6.573 59,512 +0.18(+2.86%)
Jun 03, 2008 6.340 6.450 6.207 6.390 38,868 -0.07(-1.08%)
Jun 02, 2008 6.460 6.480 6.300 6.460 43,785 -0.04(-0.62%)
May 30, 2008 6.480 6.610 6.400 6.500 50,039 +0.00(+0.00%)
May 29, 2008 6.630 6.685 6.490 6.500 40,850 -0.08(-1.22%)
May 28, 2008 6.440 6.800 6.440 6.580 106,327 +0.13(+2.02%)
May 27, 2008 6.460 6.600 6.260 6.450 49,345 -0.03(-0.46%)
May 26, 2008 6.470 6.570 6.260 6.480 67,320 +0.00(+0.00%)
May 23, 2008 6.470 6.570 6.260 6.480 67,320 -0.03(-0.46%)
May 22, 2008 6.300 6.660 6.280 6.510 112,810 +0.21(+3.33%)
May 21, 2008 6.600 6.750 6.200 6.300 177,959 -0.28(-4.26%)
May 20, 2008 6.860 6.900 6.500 6.580 124,607 -0.31(-4.50%)
May 19, 2008 7.330 7.360 6.760 6.890 175,859 -0.20(-2.82%)
May 16, 2008 6.640 7.380 6.610 7.090 430,787 +0.40(+5.98%)
May 15, 2008 6.880 7.040 6.500 6.690 329,052 -0.16(-2.34%)
May 14, 2008 6.450 7.450 6.260 6.850 1,367,420 +1.37(+25.00%)
May 13, 2008 5.300 5.480 5.158 5.480 102,954 +0.21(+3.98%)
May 12, 2008 5.050 5.280 5.020 5.270 91,829 +0.24(+4.77%)
May 09, 2008 5.040 5.050 4.962 5.030 36,830 +0.03(+0.60%)
May 08, 2008 4.860 5.060 4.850 5.000 45,799 +0.10(+2.04%)
May 07, 2008 4.980 5.100 4.890 4.900 70,042 -0.11(-2.20%)
May 06, 2008 5.070 5.250 4.950 5.010 81,244 -0.09(-1.76%)
May 05, 2008 5.210 5.230 5.100 5.100 28,622 -0.09(-1.73%)
May 02, 2008 5.330 5.330 5.180 5.190 40,939 -0.08(-1.50%)
May 01, 2008 5.150 5.310 5.140 5.269 29,152 +0.09(+1.72%)
Apr 30, 2008 5.170 5.240 5.090 5.180 46,797 +0.05(+0.98%)
Apr 29, 2008 4.970 5.180 4.970 5.130 42,243 +0.12(+2.39%)
Apr 28, 2008 4.900 5.090 4.900 5.010 39,516 +0.08(+1.62%)
Apr 25, 2008 5.030 5.080 4.890 4.930 51,721 -0.12(-2.38%)
Apr 24, 2008 5.160 5.160 4.962 5.050 63,057 -0.04(-0.78%)
Apr 23, 2008 5.370 5.390 5.020 5.090 80,073 -0.30(-5.57%)
Apr 22, 2008 5.380 5.420 5.360 5.390 15,915 +0.02(+0.37%)
Apr 21, 2008 5.460 5.460 5.300 5.370 32,805 -0.02(-0.37%)
Apr 18, 2008 5.330 5.460 5.310 5.390 25,466 +0.08(+1.51%)
Apr 17, 2008 5.230 5.430 5.230 5.310 30,982 +0.03(+0.57%)
Apr 16, 2008 5.340 5.490 5.260 5.280 45,592 +0.01(+0.19%)
Apr 15, 2008 5.430 5.430 5.250 5.270 45,905 -0.22(-4.01%)
Apr 14, 2008 5.590 5.750 5.410 5.490 43,078 -0.17(-3.00%)
Apr 11, 2008 5.904 5.910 5.640 5.660 29,071 -0.25(-4.23%)
Apr 10, 2008 6.030 6.060 5.810 5.910 33,755 -0.18(-2.96%)
Apr 09, 2008 5.750 6.090 5.750 6.090 53,642 +0.25(+4.28%)
Apr 08, 2008 6.000 6.000 5.390 5.840 15,042 -0.10(-1.68%)
Apr 07, 2008 6.030 6.140 5.860 5.940 29,395 +0.01(+0.17%)
Apr 04, 2008 5.940 6.160 5.820 5.930 60,222 +0.12(+2.07%)
Apr 03, 2008 5.960 5.960 5.690 5.810 68,477 -0.14(-2.35%)
Apr 02, 2008 5.700 5.960 5.550 5.950 43,670 +0.28(+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.