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 (%)
Sep 29, 2023 3.307 3.365 3.248 3.248 13,898 -0.06(-1.77%)
Sep 28, 2023 3.081 3.382 3.079 3.307 147,962 +0.30(+10.00%)
Sep 27, 2023 2.998 3.091 2.923 3.006 68,937 -0.03(-1.10%)
Sep 26, 2023 3.048 3.131 3.015 3.040 32,448 -0.01(-0.27%)
Sep 25, 2023 3.210 3.070 3.015 3.048 27,411 -0.04(-1.22%)
Sep 22, 2023 3.165 3.173 3.065 3.086 25,606 -0.06(-1.99%)
Sep 21, 2023 3.248 3.248 3.098 3.148 45,008 +0.02(+0.53%)
Sep 20, 2023 3.165 3.265 3.129 3.131 49,659 -0.04(-1.32%)
Sep 19, 2023 3.106 3.215 3.106 3.173 14,823 +0.03(+1.06%)
Sep 18, 2023 3.223 3.315 3.131 3.140 46,554 -0.11(-3.34%)
Sep 15, 2023 3.207 3.273 3.065 3.248 78,934 +0.03(+1.04%)
Sep 14, 2023 3.223 3.324 3.215 3.215 24,760 +0.00(+0.00%)
Sep 13, 2023 3.223 3.332 3.182 3.215 23,063 -0.07(-2.04%)
Sep 12, 2023 3.165 3.361 3.148 3.282 57,789 +0.01(+0.26%)
Sep 11, 2023 3.365 3.415 3.273 3.273 44,860 -0.07(-2.00%)
Sep 08, 2023 3.349 3.457 3.273 3.340 35,678 +0.00(+0.00%)
Sep 07, 2023 3.390 3.520 3.340 3.340 32,194 -0.09(-2.68%)
Sep 06, 2023 3.516 3.593 3.390 3.432 39,290 -0.08(-2.38%)
Sep 05, 2023 3.632 3.658 3.516 3.516 25,944 -0.14(-3.88%)
Sep 01, 2023 3.524 3.658 3.524 3.658 39,796 +0.16(+4.53%)
Aug 31, 2023 3.541 3.641 3.489 3.499 30,395 -0.04(-1.18%)
Aug 30, 2023 3.607 3.708 3.532 3.541 41,638 -0.08(-2.08%)
Aug 29, 2023 3.465 3.774 3.465 3.616 63,242 +0.14(+4.09%)
Aug 28, 2023 3.465 3.537 3.349 3.474 88,589 +0.03(+0.73%)
Aug 25, 2023 3.524 3.649 3.349 3.449 44,218 -0.08(-2.13%)
Aug 24, 2023 3.616 3.699 3.524 3.524 22,401 -0.06(-1.63%)
Aug 23, 2023 3.507 3.699 3.507 3.582 57,910 +0.13(+3.87%)
Aug 22, 2023 3.607 3.674 3.449 3.449 58,110 -0.16(-4.40%)
Aug 21, 2023 3.607 3.749 3.599 3.607 83,837 -0.09(-2.48%)
Aug 18, 2023 3.716 3.873 3.608 3.699 46,240 -0.05(-1.34%)
Aug 17, 2023 3.875 4.033 3.699 3.749 130,073 -0.11(-2.81%)
Aug 16, 2023 3.858 4.008 3.775 3.858 64,297 -0.12(-2.94%)
Aug 15, 2023 4.017 4.108 3.799 3.975 119,306 -0.13(-3.05%)
Aug 14, 2023 4.259 4.259 4.025 4.100 122,085 -0.16(-3.73%)
Aug 11, 2023 4.551 4.551 4.175 4.259 100,496 -0.15(-3.41%)
Aug 10, 2023 4.401 4.442 4.301 4.409 39,034 +0.09(+2.02%)
Aug 09, 2023 4.301 4.468 4.234 4.322 67,756 +0.02(+0.49%)
Aug 08, 2023 4.593 4.593 4.301 4.301 75,176 -0.34(-7.37%)
Aug 07, 2023 4.426 4.701 4.334 4.643 69,805 +0.23(+5.30%)
Aug 04, 2023 4.526 4.593 4.359 4.409 28,483 -0.12(-2.58%)
Aug 03, 2023 4.584 4.710 4.526 4.526 29,914 -0.07(-1.45%)
Aug 02, 2023 4.442 4.593 4.384 4.593 47,570 +0.11(+2.42%)
Aug 01, 2023 4.476 4.559 4.367 4.484 56,243 -0.08(-1.65%)
Jul 31, 2023 4.568 4.710 4.501 4.559 71,621 +0.12(+2.63%)
Jul 28, 2023 4.384 4.509 4.302 4.442 49,913 +0.17(+3.91%)
Jul 27, 2023 4.459 4.501 4.275 4.275 37,718 -0.17(-3.76%)
Jul 26, 2023 4.359 4.597 4.359 4.442 62,933 +0.08(+1.92%)
Jul 25, 2023 4.284 4.449 4.217 4.359 78,997 +0.13(+3.16%)
Jul 24, 2023 4.292 4.301 4.200 4.225 46,298 -0.05(-1.17%)
Jul 21, 2023 4.367 4.367 4.209 4.275 45,465 -0.01(-0.19%)
Jul 20, 2023 4.242 4.359 4.200 4.284 48,568 +0.02(+0.39%)
Jul 19, 2023 4.209 4.334 4.200 4.267 32,845 +0.05(+1.19%)
Jul 18, 2023 4.200 4.309 4.200 4.217 22,185 -0.03(-0.59%)
Jul 17, 2023 4.234 4.361 4.184 4.242 63,672 +0.04(+0.99%)
Jul 14, 2023 4.367 4.397 4.184 4.200 49,315 -0.18(-4.19%)
Jul 13, 2023 4.267 4.426 4.201 4.384 54,023 +0.15(+3.55%)
Jul 12, 2023 4.601 4.601 4.209 4.234 75,281 -0.33(-7.31%)
Jul 11, 2023 4.701 4.701 4.401 4.568 71,802 -0.03(-0.55%)
Jul 10, 2023 4.484 4.785 4.484 4.593 108,292 +0.06(+1.29%)
Jul 07, 2023 4.434 4.612 4.409 4.534 36,424 +0.09(+2.07%)
Jul 06, 2023 4.559 4.635 4.326 4.442 58,734 -0.14(-3.10%)
Jul 05, 2023 4.309 4.726 4.284 4.584 99,088 +0.28(+6.60%)
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.