China Automotive Sys (NQ: CAAS )

4.000 USD -0.150 (-3.61%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 7.300 7.300 7.120 7.168 17,744 +0.02(+0.24%)
Jun 28, 2007 7.120 7.150 7.080 7.150 36,018 +0.06(+0.84%)
Jun 27, 2007 7.080 7.190 7.010 7.090 51,023 -0.04(-0.56%)
Jun 26, 2007 7.110 7.154 7.070 7.130 20,194 +0.02(+0.28%)
Jun 25, 2007 7.210 7.370 7.080 7.110 56,018 -0.09(-1.25%)
Jun 22, 2007 7.250 7.300 7.200 7.200 33,159 -0.04(-0.55%)
Jun 21, 2007 7.290 7.390 7.170 7.240 80,314 +0.05(+0.70%)
Jun 20, 2007 7.630 7.650 7.140 7.190 172,700 -0.37(-4.89%)
Jun 19, 2007 7.130 7.860 7.130 7.560 268,200 +0.41(+5.73%)
Jun 18, 2007 7.200 7.210 7.070 7.150 35,300 +0.12(+1.71%)
Jun 15, 2007 7.100 7.190 7.030 7.030 44,200 -0.01(-0.14%)
Jun 14, 2007 7.090 7.100 7.023 7.040 22,100 +0.03(+0.43%)
Jun 13, 2007 7.100 7.100 6.980 7.010 23,700 +0.01(+0.14%)
Jun 12, 2007 7.000 7.212 7.000 7.000 38,900 -0.06(-0.85%)
Jun 11, 2007 7.070 7.130 7.020 7.060 26,452 -0.04(-0.56%)
Jun 08, 2007 6.980 7.180 6.980 7.100 52,957 +0.10(+1.43%)
Jun 07, 2007 7.290 7.340 7.000 7.000 61,100 -0.25(-3.45%)
Jun 06, 2007 7.310 7.370 7.190 7.250 68,136 -0.17(-2.29%)
Jun 05, 2007 7.280 7.469 7.260 7.420 58,665 +0.12(+1.64%)
Jun 04, 2007 7.140 7.363 7.140 7.300 124,902 +0.19(+2.67%)
Jun 01, 2007 7.090 7.190 7.000 7.110 128,026 +0.11(+1.57%)
May 31, 2007 7.010 7.120 6.920 7.000 92,526 +0.00(+0.00%)
May 30, 2007 7.150 7.151 6.850 7.000 181,057 -0.19(-2.64%)
May 29, 2007 7.190 7.260 7.180 7.190 50,935 +0.00(+0.00%)
May 25, 2007 7.200 7.350 7.160 7.190 66,338 +0.03(+0.42%)
May 24, 2007 7.430 7.430 7.070 7.160 124,993 -0.30(-4.02%)
May 23, 2007 7.810 7.890 7.460 7.460 134,374 -0.37(-4.73%)
May 22, 2007 7.860 7.990 7.800 7.830 89,569 -0.07(-0.89%)
May 21, 2007 8.000 8.060 7.850 7.900 102,593 +0.02(+0.25%)
May 18, 2007 8.340 8.355 7.810 7.880 253,535 -0.32(-3.90%)
May 17, 2007 7.860 8.930 7.680 8.200 928,298 +0.34(+4.33%)
May 16, 2007 7.990 8.080 7.700 7.860 145,339 +0.16(+2.08%)
May 15, 2007 7.590 7.740 7.450 7.700 333,333 +0.27(+3.63%)
May 14, 2007 7.250 8.080 7.150 7.430 628,928 +0.20(+2.77%)
May 11, 2007 7.250 7.450 7.120 7.230 128,194 +0.02(+0.25%)
May 10, 2007 7.270 7.270 7.000 7.212 90,257 -0.01(-0.11%)
May 09, 2007 7.290 7.320 7.000 7.220 52,966 -0.13(-1.77%)
May 08, 2007 7.440 7.510 7.250 7.350 54,612 -0.15(-2.00%)
May 07, 2007 7.570 7.600 7.500 7.500 72,672 -0.06(-0.74%)
May 04, 2007 7.442 7.590 7.400 7.556 68,721 +0.13(+1.70%)
May 03, 2007 7.210 7.460 7.210 7.430 32,923 +0.22(+3.05%)
May 02, 2007 7.320 7.480 7.050 7.210 118,249 -0.02(-0.28%)
May 01, 2007 7.520 7.640 7.200 7.230 89,942 -0.28(-3.73%)
Apr 30, 2007 7.630 7.700 7.510 7.510 54,113 -0.03(-0.34%)
Apr 27, 2007 7.590 7.625 7.530 7.536 61,974 -0.09(-1.19%)
Apr 26, 2007 7.720 7.730 7.600 7.626 53,912 -0.12(-1.60%)
Apr 25, 2007 7.960 7.960 7.750 7.750 62,678 -0.08(-1.02%)
Apr 24, 2007 7.810 7.880 7.780 7.830 63,148 +0.03(+0.38%)
Apr 23, 2007 8.220 8.220 7.750 7.800 53,868 -0.05(-0.64%)
Apr 20, 2007 7.900 8.000 7.710 7.850 70,995 +0.05(+0.64%)
Apr 19, 2007 7.650 8.000 7.590 7.800 107,817 +0.00(+0.00%)
Apr 18, 2007 8.000 8.031 7.780 7.800 95,939 -0.16(-2.01%)
Apr 17, 2007 8.060 8.065 7.910 7.960 44,980 -0.10(-1.24%)
Apr 16, 2007 7.900 8.060 7.900 8.060 100,815 +0.16(+2.03%)
Apr 13, 2007 7.800 8.014 7.775 7.900 74,188 +0.05(+0.64%)
Apr 12, 2007 7.892 8.150 7.800 7.850 91,461 -0.21(-2.61%)
Apr 11, 2007 8.120 8.120 7.910 8.060 117,268 +0.00(+0.00%)
Apr 10, 2007 7.750 8.100 7.740 8.060 185,548 +0.46(+6.05%)
Apr 09, 2007 7.760 7.850 7.550 7.600 116,591 -0.15(-1.94%)
Apr 05, 2007 7.980 8.070 7.620 7.750 217,682 -0.22(-2.76%)
Apr 04, 2007 8.150 8.150 7.912 7.970 187,303 -0.11(-1.36%)
Apr 03, 2007 8.630 8.640 8.000 8.080 321,901 -0.82(-9.21%)
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.