Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Automotive Sys (NQ: CAAS )

3.590 +0.070 (+1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 6.714 7.407 6.555 7.223 599,436 +0.47(+6.92%)
Jan 30, 2023 6.054 6.831 6.037 6.756 640,253 +0.73(+12.05%)
Jan 27, 2023 6.213 6.246 5.996 6.029 177,356 -0.18(-2.83%)
Jan 26, 2023 6.204 6.238 6.079 6.204 155,913 +0.03(+0.41%)
Jan 25, 2023 6.238 6.263 6.021 6.179 130,256 -0.06(-0.94%)
Jan 24, 2023 5.712 6.246 5.586 6.238 346,903 +0.52(+9.05%)
Jan 23, 2023 5.637 5.820 5.479 5.720 139,761 +0.13(+2.24%)
Jan 20, 2023 5.453 5.628 5.419 5.595 95,142 +0.18(+3.24%)
Jan 19, 2023 5.353 5.528 5.252 5.419 93,357 +0.01(+0.15%)
Jan 18, 2023 5.628 5.695 5.344 5.411 116,162 -0.23(-4.00%)
Jan 17, 2023 5.586 5.820 5.403 5.637 185,677 +0.10(+1.81%)
Jan 13, 2023 5.670 5.670 5.379 5.536 89,639 -0.14(-2.50%)
Jan 12, 2023 5.478 5.829 5.419 5.678 141,259 +0.23(+4.29%)
Jan 11, 2023 5.645 5.678 5.278 5.445 128,133 -0.15(-2.69%)
Jan 10, 2023 5.294 5.695 5.294 5.595 271,995 +0.33(+6.35%)
Jan 09, 2023 4.785 5.344 4.785 5.261 309,067 +0.48(+9.95%)
Jan 06, 2023 4.810 4.910 4.751 4.785 94,625 -0.02(-0.35%)
Jan 05, 2023 4.827 4.923 4.726 4.802 73,851 -0.06(-1.20%)
Jan 04, 2023 4.843 5.102 4.810 4.860 194,653 -0.03(-0.51%)
Jan 03, 2023 4.843 5.119 4.810 4.885 241,458 +0.04(+0.86%)
Dec 30, 2022 4.701 4.885 4.685 4.843 209,748 +0.02(+0.35%)
Dec 29, 2022 4.860 4.977 4.760 4.827 138,438 -0.07(-1.37%)
Dec 28, 2022 4.701 4.994 4.593 4.893 226,984 +0.10(+2.09%)
Dec 27, 2022 5.286 5.294 4.726 4.793 332,962 -0.52(-9.75%)
Dec 23, 2022 5.019 5.369 4.944 5.311 313,141 +0.38(+7.80%)
Dec 22, 2022 5.361 5.470 4.927 4.927 173,262 -0.50(-9.23%)
Dec 21, 2022 5.211 5.495 5.119 5.428 202,001 +0.21(+4.00%)
Dec 20, 2022 5.545 5.553 5.169 5.219 185,540 -0.28(-5.02%)
Dec 19, 2022 4.918 5.545 4.868 5.495 433,846 +0.31(+5.96%)
Dec 16, 2022 5.561 5.637 4.893 5.186 514,068 -0.42(-7.45%)
Dec 15, 2022 5.603 5.720 5.499 5.603 160,363 +0.05(+0.90%)
Dec 14, 2022 5.921 6.054 5.220 5.553 321,557 -0.37(-6.21%)
Dec 13, 2022 5.762 5.971 5.528 5.921 355,300 +0.31(+5.51%)
Dec 12, 2022 5.561 5.720 5.069 5.612 304,669 +0.23(+4.19%)
Dec 09, 2022 5.728 5.829 5.177 5.386 358,097 -0.23(-4.16%)
Dec 08, 2022 5.536 5.762 5.428 5.620 330,447 +0.25(+4.67%)
Dec 07, 2022 4.776 5.428 4.618 5.369 680,518 +0.66(+14.01%)
Dec 06, 2022 6.680 6.680 4.259 4.710 1,451,205 -1.85(-28.24%)
Dec 05, 2022 6.171 6.789 6.113 6.564 581,735 +0.53(+8.86%)
Dec 02, 2022 5.845 6.422 5.792 6.029 312,834 +0.10(+1.69%)
Dec 01, 2022 6.088 6.163 5.662 5.929 289,071 -0.10(-1.66%)
Nov 30, 2022 5.561 6.079 5.453 6.029 414,873 +0.48(+8.57%)
Nov 29, 2022 5.119 5.612 5.037 5.553 202,775 +0.38(+7.26%)
Nov 28, 2022 5.336 5.336 4.910 5.177 335,857 -0.08(-1.59%)
Nov 25, 2022 5.035 5.336 4.568 5.261 357,787 +0.27(+5.35%)
Nov 23, 2022 4.885 5.056 4.768 4.994 241,067 +0.17(+3.46%)
Nov 22, 2022 4.751 4.885 4.534 4.827 273,363 +0.13(+2.85%)
Nov 21, 2022 4.175 4.751 4.175 4.693 693,269 +0.60(+14.69%)
Nov 18, 2022 4.192 4.209 3.866 4.092 259,281 -0.04(-1.01%)
Nov 17, 2022 3.716 4.217 3.716 4.133 330,325 +0.38(+10.24%)
Nov 16, 2022 3.482 3.825 3.482 3.749 173,887 +0.28(+7.93%)
Nov 15, 2022 3.841 3.987 3.374 3.474 325,680 -0.28(-7.35%)
Nov 14, 2022 3.591 3.799 3.349 3.749 250,774 +0.41(+12.25%)
Nov 11, 2022 3.374 3.481 3.324 3.340 35,716 +0.02(+0.50%)
Nov 10, 2022 3.457 3.457 3.315 3.324 75,972 -0.03(-0.99%)
Nov 09, 2022 3.432 3.432 3.340 3.357 28,859 -0.08(-2.19%)
Nov 08, 2022 3.507 3.507 3.340 3.432 28,291 -0.01(-0.24%)
Nov 07, 2022 3.424 3.511 3.340 3.440 66,570 +0.03(+0.98%)
Nov 04, 2022 3.499 3.516 3.400 3.407 31,827 -0.07(-1.92%)
Nov 03, 2022 3.440 3.516 3.415 3.474 44,722 +0.03(+0.73%)
Nov 02, 2022 3.424 3.549 3.415 3.449 89,866 -0.01(-0.24%)
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.