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

China Automotive Sys (NQ: CAAS )

3.655 -0.035 (-0.95%)
Streaming Delayed Price Updated: 11:24 AM EDT, Apr 19, 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 (%)
Dec 29, 2023 3.310 3.355 3.060 3.230 82,412 -0.06(-1.97%)
Dec 28, 2023 3.290 3.350 3.250 3.295 29,637 +0.04(+1.07%)
Dec 27, 2023 3.310 3.350 3.250 3.260 49,074 -0.04(-1.06%)
Dec 26, 2023 3.310 3.370 3.249 3.295 68,518 -0.02(-0.45%)
Dec 22, 2023 3.290 3.345 3.160 3.310 46,405 +0.06(+1.69%)
Dec 21, 2023 3.300 3.450 3.070 3.255 325,701 -0.04(-1.36%)
Dec 20, 2023 3.390 3.500 3.300 3.300 168,311 -0.09(-2.65%)
Dec 19, 2023 3.500 3.632 3.260 3.390 231,391 -0.11(-3.14%)
Dec 18, 2023 3.400 3.624 3.390 3.500 24,008 +0.09(+2.64%)
Dec 15, 2023 3.570 3.650 3.400 3.410 75,015 -0.11(-3.12%)
Dec 14, 2023 3.500 3.650 3.430 3.520 48,931 +0.08(+2.33%)
Dec 13, 2023 3.510 3.560 3.260 3.440 101,165 -0.02(-0.58%)
Dec 12, 2023 3.570 3.646 3.400 3.460 37,154 -0.15(-4.16%)
Dec 11, 2023 3.640 3.675 3.550 3.610 15,546 -0.02(-0.55%)
Dec 08, 2023 3.700 3.760 3.532 3.630 21,824 -0.04(-1.09%)
Dec 07, 2023 3.690 3.782 3.650 3.670 22,512 -0.03(-0.81%)
Dec 06, 2023 3.800 3.800 3.670 3.700 19,136 -0.04(-1.07%)
Dec 05, 2023 3.750 3.820 3.680 3.740 24,410 +0.00(+0.00%)
Dec 04, 2023 3.720 3.750 3.630 3.740 66,831 +0.11(+3.03%)
Dec 01, 2023 3.640 3.700 3.590 3.630 27,385 -0.02(-0.55%)
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%)
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.