China Automotive Sys (NQ: CAAS )

3.320 USD -0.050 (-1.48%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 5.870 5.880 5.470 5.500 35,983 -0.19(-3.34%)
Jun 29, 2009 5.920 6.080 5.690 5.690 83,728 -0.25(-4.21%)
Jun 26, 2009 5.400 6.160 5.085 5.940 545,398 +0.60(+11.13%)
Jun 25, 2009 5.180 5.370 5.140 5.345 28,160 +0.21(+4.19%)
Jun 24, 2009 5.060 5.330 5.060 5.130 29,459 +0.10(+1.99%)
Jun 23, 2009 5.390 5.390 5.020 5.030 52,288 -0.33(-6.16%)
Jun 22, 2009 5.800 5.800 5.320 5.360 52,424 -0.50(-8.53%)
Jun 19, 2009 5.820 5.900 5.810 5.860 27,102 +0.05(+0.86%)
Jun 18, 2009 5.530 5.870 5.530 5.810 25,963 +0.23(+4.12%)
Jun 17, 2009 5.950 5.950 5.360 5.580 48,988 -0.28(-4.78%)
Jun 16, 2009 6.140 6.250 5.700 5.860 48,031 -0.14(-2.33%)
Jun 15, 2009 6.500 6.500 6.000 6.000 49,741 -0.50(-7.69%)
Jun 12, 2009 6.640 6.640 6.310 6.500 43,230 -0.05(-0.76%)
Jun 11, 2009 6.410 6.630 6.180 6.550 52,628 +0.26(+4.13%)
Jun 10, 2009 6.500 6.590 6.190 6.290 77,706 -0.10(-1.56%)
Jun 09, 2009 5.950 6.440 5.810 6.390 178,986 +0.63(+10.94%)
Jun 08, 2009 5.810 5.970 5.650 5.760 15,014 -0.13(-2.21%)
Jun 05, 2009 5.880 5.980 5.710 5.890 33,340 +0.17(+2.97%)
Jun 04, 2009 5.939 5.980 5.620 5.720 21,441 +0.02(+0.35%)
Jun 03, 2009 5.600 6.050 5.600 5.700 32,527 +0.00(+0.00%)
Jun 02, 2009 6.090 6.090 5.600 5.700 88,729 -0.50(-8.06%)
Jun 01, 2009 5.650 6.200 5.560 6.200 72,745 +0.76(+13.97%)
May 29, 2009 5.900 5.900 5.440 5.440 30,375 -0.30(-5.23%)
May 28, 2009 5.830 5.830 5.630 5.740 9,162 -0.09(-1.54%)
May 27, 2009 5.680 5.910 5.520 5.830 38,793 +0.19(+3.37%)
May 26, 2009 5.500 5.830 5.490 5.640 15,898 +0.26(+4.83%)
May 22, 2009 5.310 5.490 5.280 5.380 11,262 -0.02(-0.37%)
May 21, 2009 5.640 5.640 5.290 5.400 30,411 -0.36(-6.26%)
May 20, 2009 5.720 5.895 5.470 5.761 27,536 +0.01(+0.18%)
May 19, 2009 5.450 5.850 5.370 5.750 33,927 +0.40(+7.48%)
May 18, 2009 5.500 5.500 5.230 5.350 18,589 -0.08(-1.47%)
May 15, 2009 5.480 5.500 5.330 5.430 28,162 +0.14(+2.65%)
May 14, 2009 5.150 5.450 5.140 5.290 36,469 +0.10(+1.93%)
May 13, 2009 5.440 5.460 5.150 5.190 60,449 -0.31(-5.64%)
May 12, 2009 6.200 6.200 5.250 5.500 178,603 -0.31(-5.33%)
May 11, 2009 5.840 5.840 5.650 5.810 92,436 -0.03(-0.52%)
May 08, 2009 5.000 5.978 5.000 5.840 223,131 +0.97(+19.92%)
May 07, 2009 5.200 5.250 4.840 4.870 49,887 -0.39(-7.41%)
May 06, 2009 5.000 5.430 5.000 5.260 74,175 +0.30(+6.05%)
May 05, 2009 4.550 4.997 4.400 4.960 45,079 +0.46(+10.22%)
May 04, 2009 4.545 4.750 4.440 4.500 63,085 -0.10(-2.17%)
May 01, 2009 4.800 4.800 4.500 4.600 36,518 -0.23(-4.76%)
Apr 30, 2009 5.190 5.190 4.830 4.830 19,282 -0.09(-1.83%)
Apr 29, 2009 5.120 5.150 4.920 4.920 20,760 -0.13(-2.57%)
Apr 28, 2009 5.100 5.100 4.910 5.050 7,089 -0.12(-2.32%)
Apr 27, 2009 5.190 5.190 4.761 5.170 13,086 +0.10(+1.97%)
Apr 24, 2009 5.170 5.170 5.050 5.070 9,223 +0.05(+1.00%)
Apr 23, 2009 5.170 5.170 5.000 5.020 12,751 +0.00(+0.00%)
Apr 22, 2009 5.090 5.170 5.000 5.020 18,038 +0.08(+1.63%)
Apr 21, 2009 4.530 5.000 4.510 4.940 29,006 +0.37(+8.09%)
Apr 20, 2009 5.090 5.090 4.530 4.570 36,237 -0.48(-9.50%)
Apr 17, 2009 4.800 5.580 4.700 5.050 94,705 +0.42(+9.07%)
Apr 16, 2009 4.140 4.680 4.140 4.630 118,587 +0.61(+15.17%)
Apr 15, 2009 3.940 4.030 3.930 4.020 15,710 +0.07(+1.77%)
Apr 14, 2009 4.100 4.120 3.920 3.950 26,185 -0.05(-1.25%)
Apr 13, 2009 4.020 4.070 3.921 4.000 18,970 -0.15(-3.61%)
Apr 09, 2009 4.200 4.200 3.957 4.150 27,317 +0.13(+3.23%)
Apr 08, 2009 3.960 4.090 3.940 4.020 34,150 +0.02(+0.50%)
Apr 07, 2009 3.900 4.220 3.850 4.000 60,193 +0.00(+0.00%)
Apr 06, 2009 3.620 4.070 3.610 4.000 64,963 +0.43(+12.04%)
Apr 03, 2009 3.460 3.700 3.460 3.570 30,133 +0.02(+0.56%)
Apr 02, 2009 3.425 3.680 3.425 3.550 70,165 +0.14(+4.11%)
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.