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

China Automotive Sys (NQ: CAAS )

3.570 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Nov 30, 2023 3.730 3.730 3.580 3.650 26,156 -0.01(-0.27%)
Nov 29, 2023 3.520 3.700 3.520 3.660 47,707 +0.09(+2.52%)
Nov 28, 2023 3.629 3.693 3.560 3.570 13,889 -0.08(-2.19%)
Nov 27, 2023 3.590 3.720 3.590 3.650 23,432 +0.07(+1.96%)
Nov 24, 2023 3.590 3.710 3.420 3.580 24,700 -0.10(-2.72%)
Nov 22, 2023 3.710 3.760 3.550 3.680 29,740 -0.06(-1.60%)
Nov 21, 2023 3.360 3.850 3.360 3.740 99,905 +0.23(+6.55%)
Nov 20, 2023 3.310 3.560 3.310 3.510 56,008 +0.20(+6.04%)
Nov 17, 2023 3.280 3.420 3.240 3.310 57,760 +0.05(+1.53%)
Nov 16, 2023 3.342 3.342 3.040 3.260 120,094 +0.02(+0.62%)
Nov 15, 2023 3.310 3.390 3.200 3.240 34,857 -0.05(-1.52%)
Nov 14, 2023 3.380 3.480 3.260 3.290 54,121 +0.03(+0.92%)
Nov 13, 2023 3.380 3.445 3.260 3.260 41,698 -0.12(-3.55%)
Nov 10, 2023 3.460 3.620 3.320 3.380 39,730 -0.05(-1.46%)
Nov 09, 2023 3.540 3.540 3.290 3.430 48,305 +0.01(+0.29%)
Nov 08, 2023 3.570 3.570 3.400 3.420 24,257 -0.03(-0.87%)
Nov 07, 2023 3.600 3.650 3.450 3.450 16,400 -0.15(-4.17%)
Nov 06, 2023 3.430 3.820 3.410 3.600 73,315 +0.22(+6.37%)
Nov 03, 2023 3.330 3.400 3.330 3.384 8,599 +0.02(+0.72%)
Nov 02, 2023 3.170 3.360 3.170 3.360 29,493 +0.16(+5.00%)
Nov 01, 2023 3.180 3.250 3.180 3.200 11,989 +0.03(+0.95%)
Oct 31, 2023 3.180 3.240 3.160 3.170 13,590 +0.01(+0.32%)
Oct 30, 2023 3.340 3.340 3.110 3.160 15,074 +0.00(+0.00%)
Oct 27, 2023 3.140 3.281 3.100 3.160 10,331 +0.01(+0.32%)
Oct 26, 2023 3.219 3.340 3.130 3.150 40,950 -0.02(-0.63%)
Oct 25, 2023 3.280 3.360 3.140 3.170 30,518 -0.11(-3.35%)
Oct 24, 2023 3.330 3.346 3.260 3.280 19,030 -0.05(-1.50%)
Oct 23, 2023 3.340 3.388 3.330 3.330 18,363 -0.03(-0.89%)
Oct 20, 2023 3.370 3.429 3.340 3.360 12,888 +0.00(+0.00%)
Oct 19, 2023 3.410 3.450 3.360 3.360 15,275 -0.04(-1.18%)
Oct 18, 2023 3.410 3.440 3.380 3.400 17,549 -0.01(-0.29%)
Oct 17, 2023 3.430 3.478 3.395 3.410 19,603 -0.03(-0.87%)
Oct 16, 2023 3.450 3.500 3.375 3.440 24,097 +0.04(+1.18%)
Oct 13, 2023 3.420 3.510 3.370 3.400 22,992 -0.05(-1.45%)
Oct 12, 2023 3.450 3.510 3.420 3.450 13,979 +0.00(+0.00%)
Oct 11, 2023 3.510 3.580 3.420 3.450 22,947 -0.08(-2.27%)
Oct 10, 2023 3.480 3.590 3.352 3.530 24,371 +0.03(+0.86%)
Oct 09, 2023 3.500 3.550 3.400 3.500 36,966 +0.09(+2.64%)
Oct 06, 2023 3.440 3.620 3.410 3.410 30,495 -0.03(-0.87%)
Oct 05, 2023 3.650 3.650 3.390 3.440 41,180 -0.05(-1.43%)
Oct 04, 2023 3.510 3.640 3.390 3.490 27,886 -0.06(-1.69%)
Oct 03, 2023 3.750 3.890 3.550 3.550 56,835 -0.29(-7.55%)
Oct 02, 2023 3.880 3.900 3.820 3.840 10,102 -0.05(-1.29%)
Sep 29, 2023 3.960 4.030 3.890 3.890 11,606 -0.07(-1.77%)
Sep 28, 2023 3.690 4.050 3.687 3.960 123,556 +0.36(+10.00%)
Sep 27, 2023 3.590 3.702 3.500 3.600 57,566 -0.04(-1.10%)
Sep 26, 2023 3.650 3.750 3.610 3.640 27,096 -0.01(-0.27%)
Sep 25, 2023 3.844 3.677 3.610 3.650 22,890 -0.04(-1.22%)
Sep 22, 2023 3.790 3.800 3.670 3.695 21,383 -0.08(-1.99%)
Sep 21, 2023 3.890 3.890 3.710 3.770 37,584 +0.02(+0.53%)
Sep 20, 2023 3.790 3.910 3.747 3.750 41,468 -0.05(-1.32%)
Sep 19, 2023 3.720 3.850 3.720 3.800 12,378 +0.04(+1.06%)
Sep 18, 2023 3.860 3.970 3.750 3.760 38,875 -0.13(-3.34%)
Sep 15, 2023 3.840 3.920 3.670 3.890 65,914 +0.04(+1.04%)
Sep 14, 2023 3.860 3.980 3.850 3.850 20,676 +0.00(+0.00%)
Sep 13, 2023 3.860 3.990 3.810 3.850 19,259 -0.08(-2.04%)
Sep 12, 2023 3.790 4.025 3.770 3.930 48,257 +0.01(+0.26%)
Sep 11, 2023 4.030 4.090 3.920 3.920 37,461 -0.08(-2.00%)
Sep 08, 2023 4.010 4.140 3.920 4.000 29,793 +0.00(+0.00%)
Sep 07, 2023 4.060 4.215 4.000 4.000 26,884 -0.11(-2.68%)
Sep 06, 2023 4.210 4.303 4.060 4.110 32,810 -0.10(-2.38%)
Sep 05, 2023 4.350 4.380 4.210 4.210 21,665 -0.17(-3.88%)
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.