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 (%)
Jul 30, 2010 17.90 18.44 17.67 18.28 110,347 -0.06(-0.33%)
Jul 29, 2010 17.87 18.39 17.27 18.34 334,858 +0.64(+3.62%)
Jul 28, 2010 18.48 18.77 17.52 17.70 320,932 -0.75(-4.07%)
Jul 27, 2010 19.37 19.47 18.42 18.45 294,860 -0.75(-3.91%)
Jul 26, 2010 18.66 19.20 18.58 19.20 331,369 +0.69(+3.73%)
Jul 23, 2010 17.92 18.54 17.55 18.51 274,489 +0.59(+3.29%)
Jul 22, 2010 17.36 18.07 17.36 17.92 276,900 +0.75(+4.37%)
Jul 21, 2010 17.92 17.92 16.96 17.17 186,293 -0.31(-1.77%)
Jul 20, 2010 16.50 17.50 16.35 17.48 190,602 +0.58(+3.43%)
Jul 19, 2010 17.28 17.28 16.55 16.90 266,159 -0.24(-1.40%)
Jul 16, 2010 18.33 18.33 16.72 17.14 306,043 -1.27(-6.90%)
Jul 15, 2010 18.56 18.65 17.96 18.41 226,385 +0.03(+0.16%)
Jul 14, 2010 18.40 18.76 17.81 18.38 283,946 -0.02(-0.11%)
Jul 13, 2010 17.51 18.76 17.23 18.40 334,310 +1.20(+6.98%)
Jul 12, 2010 17.63 17.90 16.83 17.20 220,826 -0.26(-1.49%)
Jul 09, 2010 17.23 17.59 16.99 17.46 218,514 +0.25(+1.45%)
Jul 08, 2010 17.05 17.31 16.64 17.21 271,937 +0.41(+2.44%)
Jul 07, 2010 16.15 16.91 15.87 16.80 438,243 +0.62(+3.83%)
Jul 06, 2010 17.15 17.40 15.94 16.18 565,070 -0.48(-2.88%)
Jul 02, 2010 16.70 17.24 15.88 16.66 430,550 -0.11(-0.66%)
Jul 01, 2010 17.45 17.88 15.83 16.77 649,244 -0.83(-4.72%)
Jun 30, 2010 17.89 19.06 17.31 17.60 331,880 -0.37(-2.06%)
Jun 29, 2010 18.50 18.50 17.53 17.97 583,672 -1.20(-6.26%)
Jun 25, 2010 18.90 19.58 18.60 19.17 802,881 +0.23(+1.21%)
Jun 24, 2010 19.90 20.17 18.63 18.94 341,827 -1.03(-5.16%)
Jun 23, 2010 19.56 20.19 18.90 19.97 321,126 +0.55(+2.83%)
Jun 22, 2010 20.50 20.70 19.17 19.42 402,400 -1.03(-5.04%)
Jun 21, 2010 21.00 21.49 20.10 20.45 644,214 +0.30(+1.49%)
Jun 18, 2010 19.75 20.15 19.27 20.15 424,277 +0.54(+2.75%)
Jun 17, 2010 19.35 19.69 18.50 19.61 428,616 +0.26(+1.34%)
Jun 16, 2010 19.16 19.50 18.95 19.35 322,574 +0.15(+0.78%)
Jun 15, 2010 18.75 19.30 18.71 19.20 664,156 +0.83(+4.52%)
Jun 14, 2010 18.00 18.90 17.89 18.37 539,244 +0.70(+3.96%)
Jun 11, 2010 17.05 17.68 16.77 17.67 192,156 +0.23(+1.32%)
Jun 10, 2010 17.37 17.50 16.86 17.44 306,453 +0.65(+3.87%)
Jun 09, 2010 16.99 17.60 16.58 16.79 413,380 +0.23(+1.39%)
Jun 08, 2010 16.70 17.25 16.02 16.56 358,338 -0.16(-0.96%)
Jun 07, 2010 17.61 17.70 16.11 16.72 479,534 -0.89(-5.05%)
Jun 04, 2010 17.76 18.36 17.50 17.61 372,904 -1.33(-7.02%)
Jun 03, 2010 18.31 19.20 18.29 18.94 472,168 +0.45(+2.43%)
Jun 02, 2010 17.61 18.52 17.60 18.49 385,782 +0.89(+5.06%)
Jun 01, 2010 17.64 18.30 17.40 17.60 420,668 -0.53(-2.92%)
May 28, 2010 19.00 18.90 18.13 18.13 516,634 -0.87(-4.58%)
May 27, 2010 19.15 19.25 18.77 19.00 482,039 +0.60(+3.26%)
May 26, 2010 17.77 18.44 17.39 18.40 904,344 +1.16(+6.73%)
May 25, 2010 16.41 17.35 16.00 17.24 702,150 -0.39(-2.21%)
May 24, 2010 17.35 18.57 17.01 17.63 813,039 +0.23(+1.32%)
May 21, 2010 14.91 17.55 14.60 17.40 1,325,500 +1.86(+11.97%)
May 20, 2010 15.66 16.71 15.43 15.54 1,146,905 -1.97(-11.25%)
May 19, 2010 18.40 18.62 16.89 17.51 890,665 -1.34(-7.11%)
May 18, 2010 19.74 19.80 18.50 18.85 415,207 -0.47(-2.43%)
May 17, 2010 19.59 19.59 18.32 19.32 771,225 -0.09(-0.46%)
May 14, 2010 20.20 20.20 19.10 19.41 630,269 -1.24(-6.00%)
May 13, 2010 20.55 21.45 20.30 20.65 516,233 -0.12(-0.58%)
May 12, 2010 20.50 20.91 20.10 20.77 526,681 +0.72(+3.59%)
May 11, 2010 20.49 20.60 19.40 20.05 515,024 -0.57(-2.76%)
May 10, 2010 20.38 20.93 19.82 20.62 844,660 +1.72(+9.10%)
May 07, 2010 20.40 20.72 18.26 18.90 1,171,318 -1.39(-6.85%)
May 06, 2010 20.60 21.49 17.50 20.29 1,851,548 +0.97(+5.02%)
May 05, 2010 19.08 20.42 17.75 19.32 1,624,312 -1.84(-8.70%)
May 04, 2010 22.20 22.37 21.03 21.16 807,351 -1.56(-6.87%)
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.