China Automotive Sys (NQ: CAAS )

4.100 USD -0.060 (-1.44%)
Streaming Delayed Price Updated: 3:04 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 7.700 7.750 7.500 7.650 88,350 +0.25(+3.38%)
Jun 29, 2006 7.400 7.460 7.159 7.400 74,000 +0.17(+2.35%)
Jun 28, 2006 7.750 7.750 7.130 7.230 78,920 -0.31(-4.11%)
Jun 27, 2006 7.260 7.880 7.220 7.540 236,050 +0.32(+4.43%)
Jun 26, 2006 6.880 7.277 6.840 7.220 62,000 +0.33(+4.79%)
Jun 23, 2006 6.660 7.040 6.480 6.890 62,886 +0.18(+2.68%)
Jun 22, 2006 6.680 6.870 6.600 6.710 28,433 -0.01(-0.15%)
Jun 21, 2006 6.840 6.840 6.630 6.720 66,732 +0.11(+1.66%)
Jun 20, 2006 6.600 6.860 6.600 6.610 49,870 +0.01(+0.15%)
Jun 19, 2006 7.440 7.440 6.580 6.600 76,285 -0.36(-5.17%)
Jun 16, 2006 6.690 7.110 6.650 6.960 62,850 +0.28(+4.19%)
Jun 15, 2006 6.650 6.900 6.500 6.680 54,081 +0.26(+4.05%)
Jun 14, 2006 6.500 6.650 6.293 6.420 51,875 +0.01(+0.16%)
Jun 13, 2006 6.810 6.810 6.410 6.410 81,260 -0.46(-6.70%)
Jun 12, 2006 7.190 7.500 6.822 6.870 175,852 -0.18(-2.55%)
Jun 09, 2006 6.530 7.250 6.530 7.050 176,151 +0.52(+7.96%)
Jun 08, 2006 6.830 6.870 6.320 6.530 119,147 -0.35(-5.09%)
Jun 07, 2006 6.890 7.060 6.760 6.880 106,618 +0.06(+0.82%)
Jun 06, 2006 7.330 7.420 6.750 6.824 180,870 -0.43(-5.88%)
Jun 05, 2006 7.500 7.750 7.250 7.250 118,050 -0.29(-3.84%)
Jun 02, 2006 7.760 7.830 7.450 7.540 109,470 -0.07(-0.92%)
Jun 01, 2006 8.300 8.300 7.400 7.610 159,147 -0.06(-0.78%)
May 31, 2006 7.870 7.950 7.480 7.670 118,074 -0.21(-2.66%)
May 30, 2006 8.240 8.240 7.850 7.880 38,318 -0.13(-1.62%)
May 26, 2006 8.060 8.180 7.970 8.010 67,499 -0.14(-1.72%)
May 25, 2006 7.870 8.270 7.860 8.150 58,508 +0.33(+4.22%)
May 24, 2006 8.000 8.040 7.500 7.820 89,353 -0.09(-1.14%)
May 23, 2006 7.630 8.200 7.500 7.910 129,627 +0.34(+4.49%)
May 22, 2006 8.310 8.310 7.570 7.570 269,308 -0.88(-10.41%)
May 19, 2006 8.820 8.990 8.330 8.450 235,712 -0.36(-4.09%)
May 18, 2006 9.330 9.400 8.800 8.810 224,559 -0.57(-6.08%)
May 17, 2006 9.890 9.890 9.300 9.380 164,936 -0.37(-3.79%)
May 16, 2006 9.670 10.00 9.550 9.750 157,290 +0.03(+0.31%)
May 15, 2006 10.15 10.33 9.550 9.720 128,649 -0.26(-2.61%)
May 12, 2006 10.28 10.75 9.900 9.980 226,719 -0.40(-3.85%)
May 11, 2006 11.44 11.86 10.25 10.38 652,120 -0.81(-7.24%)
May 10, 2006 9.810 11.49 9.640 11.19 1,146,919 +1.96(+21.24%)
May 09, 2006 9.400 9.600 9.184 9.230 80,678 -0.15(-1.60%)
May 08, 2006 9.350 9.690 9.050 9.380 169,961 +0.15(+1.62%)
May 05, 2006 9.600 9.770 9.080 9.230 132,705 -0.14(-1.49%)
May 04, 2006 9.980 10.11 9.230 9.370 347,917 +0.58(+6.60%)
May 03, 2006 9.120 9.120 8.770 8.790 66,295 -0.21(-2.33%)
May 02, 2006 9.010 9.168 8.880 9.000 97,289 -0.09(-0.99%)
May 01, 2006 9.550 9.550 9.000 9.090 82,692 -0.41(-4.31%)
Apr 28, 2006 9.090 9.650 9.050 9.499 110,700 +0.39(+4.27%)
Apr 27, 2006 9.490 9.490 9.050 9.110 138,629 -0.43(-4.46%)
Apr 26, 2006 9.450 9.804 9.330 9.535 53,383 +0.05(+0.48%)
Apr 25, 2006 9.720 9.930 9.400 9.490 55,623 -0.15(-1.56%)
Apr 24, 2006 9.960 9.960 9.440 9.640 72,345 -0.23(-2.33%)
Apr 21, 2006 10.44 10.55 9.746 9.870 94,516 -0.41(-3.99%)
Apr 20, 2006 8.890 10.62 8.890 10.28 436,340 +1.34(+14.99%)
Apr 19, 2006 8.870 9.240 8.710 8.940 95,904 +0.05(+0.56%)
Apr 18, 2006 9.000 9.300 8.680 8.890 218,573 -0.03(-0.34%)
Apr 17, 2006 9.500 9.660 8.880 8.920 165,000 -0.55(-5.81%)
Apr 13, 2006 9.560 9.650 9.410 9.470 47,220 -0.18(-1.87%)
Apr 12, 2006 9.570 9.980 9.390 9.650 47,648 +0.08(+0.84%)
Apr 11, 2006 9.910 10.01 9.460 9.570 103,137 -0.43(-4.30%)
Apr 10, 2006 10.63 10.63 9.820 10.00 113,595 -0.24(-2.34%)
Apr 07, 2006 9.830 10.50 9.740 10.24 208,773 +0.40(+4.07%)
Apr 06, 2006 9.800 10.07 9.740 9.840 141,512 +0.10(+1.03%)
Apr 05, 2006 9.830 10.03 9.650 9.740 85,894 -0.18(-1.77%)
Apr 04, 2006 9.861 10.29 9.740 9.916 233,470 -0.38(-3.73%)
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.