China Automotive Sys (NQ: CAAS )

3.990 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2010 22.50 22.97 22.28 22.72 531,339 +0.48(+2.16%)
Apr 30, 2010 22.51 23.30 22.05 22.24 751,528 +0.08(+0.36%)
Apr 29, 2010 22.06 22.34 21.30 22.16 586,130 +0.43(+1.98%)
Apr 28, 2010 22.57 22.62 21.36 21.73 769,074 -0.26(-1.18%)
Apr 27, 2010 24.41 24.44 21.88 21.99 1,378,087 -2.06(-8.57%)
Apr 26, 2010 24.41 25.15 23.67 24.05 2,022,411 +0.30(+1.26%)
Apr 23, 2010 22.21 23.84 22.21 23.75 1,495,978 +1.66(+7.51%)
Apr 22, 2010 21.29 22.16 21.10 22.09 312,372 +0.31(+1.42%)
Apr 21, 2010 21.83 22.18 21.50 21.78 424,059 +0.15(+0.69%)
Apr 20, 2010 21.17 21.65 20.90 21.63 470,137 +0.81(+3.89%)
Apr 19, 2010 20.77 21.14 20.00 20.82 699,020 -0.57(-2.66%)
Apr 16, 2010 21.47 21.62 21.00 21.39 615,588 -0.40(-1.84%)
Apr 15, 2010 22.05 22.24 21.66 21.79 305,778 -0.25(-1.13%)
Apr 14, 2010 21.74 22.25 21.72 22.04 522,007 +0.47(+2.18%)
Apr 13, 2010 22.25 22.40 21.55 21.57 556,793 -0.86(-3.83%)
Apr 12, 2010 22.05 22.60 21.86 22.43 793,654 +0.76(+3.51%)
Apr 09, 2010 21.93 21.94 21.03 21.67 703,679 +0.49(+2.31%)
Apr 08, 2010 22.00 22.00 20.76 21.18 974,120 -1.09(-4.89%)
Apr 07, 2010 22.85 23.21 22.05 22.27 553,271 -0.68(-2.96%)
Apr 06, 2010 23.67 23.80 22.80 22.95 435,359 -0.32(-1.38%)
Apr 05, 2010 22.78 23.42 22.48 23.27 664,192 +0.85(+3.79%)
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.