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 -0.060 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
May 31, 2018 4.520 4.600 4.520 4.550 7,053 -0.03(-0.66%)
May 30, 2018 4.570 4.600 4.500 4.580 18,855 +0.05(+1.12%)
May 29, 2018 4.591 4.610 4.520 4.529 7,293 -0.01(-0.24%)
May 25, 2018 4.540 4.540 4.540 0 -0.01(-0.22%)
May 24, 2018 4.470 4.700 4.470 4.550 35,852 -0.18(-3.81%)
May 23, 2018 4.720 4.740 4.640 4.730 8,684 +0.14(+3.05%)
May 22, 2018 4.660 4.688 4.530 4.590 12,721 -0.07(-1.50%)
May 21, 2018 4.640 4.750 4.540 4.660 12,463 -0.01(-0.21%)
May 18, 2018 4.500 4.700 4.500 4.670 49,220 +0.25(+5.66%)
May 17, 2018 4.418 4.560 4.390 4.420 34,371 +0.03(+0.68%)
May 16, 2018 4.280 4.460 4.260 4.390 30,968 +0.14(+3.29%)
May 15, 2018 4.270 4.320 4.250 4.250 6,090 -0.00(-0.02%)
May 14, 2018 4.230 4.340 4.230 4.251 12,050 +0.02(+0.50%)
May 11, 2018 4.360 4.429 4.170 4.230 14,427 -0.11(-2.49%)
May 10, 2018 4.110 4.380 4.110 4.338 35,712 +0.23(+5.55%)
May 09, 2018 4.221 4.222 4.100 4.110 15,618 -0.09(-2.14%)
May 08, 2018 4.290 4.290 4.200 4.200 11,810 -0.05(-1.18%)
May 07, 2018 4.280 4.298 4.250 4.250 9,172 -0.05(-1.16%)
May 04, 2018 4.260 4.320 4.260 4.300 2,152 +0.03(+0.70%)
May 03, 2018 4.260 4.280 4.250 4.270 4,464 +0.00(+0.00%)
May 02, 2018 4.280 4.290 4.230 4.270 8,364 +0.02(+0.47%)
May 01, 2018 4.250 4.250 4.219 4.250 4,214 -0.02(-0.47%)
Apr 30, 2018 4.300 4.469 4.190 4.270 18,088 -0.03(-0.70%)
Apr 27, 2018 4.300 4.500 4.270 4.300 41,514 +0.01(+0.23%)
Apr 26, 2018 4.310 4.320 4.280 4.290 3,086 +0.01(+0.23%)
Apr 25, 2018 4.360 4.430 4.280 4.280 7,200 -0.03(-0.70%)
Apr 24, 2018 4.440 4.440 4.309 4.310 8,436 -0.08(-1.82%)
Apr 23, 2018 4.380 4.480 4.370 4.390 9,495 +0.03(+0.69%)
Apr 20, 2018 4.490 4.490 4.360 4.360 7,571 -0.10(-2.24%)
Apr 19, 2018 4.380 4.520 4.300 4.460 22,258 +0.07(+1.59%)
Apr 18, 2018 4.440 4.519 4.350 4.390 17,356 -0.11(-2.44%)
Apr 17, 2018 4.360 4.550 4.355 4.500 32,904 +0.10(+2.27%)
Apr 16, 2018 4.040 4.420 4.040 4.400 42,157 +0.36(+8.91%)
Apr 13, 2018 4.170 4.330 4.040 4.040 48,422 -0.13(-3.12%)
Apr 12, 2018 4.230 4.260 4.110 4.170 16,410 -0.10(-2.34%)
Apr 11, 2018 4.150 4.270 4.087 4.270 16,688 +0.12(+2.89%)
Apr 10, 2018 4.300 4.350 4.150 4.150 23,213 -0.14(-3.26%)
Apr 09, 2018 4.350 4.350 4.290 4.290 19,338 -0.06(-1.38%)
Apr 06, 2018 4.290 4.370 4.290 4.350 4,127 +0.09(+2.11%)
Apr 05, 2018 4.290 4.325 4.260 4.260 19,737 -0.06(-1.39%)
Apr 04, 2018 4.270 4.340 4.267 4.320 6,290 +0.02(+0.47%)
Apr 03, 2018 4.270 4.315 4.270 4.300 6,215 -0.01(-0.23%)
Apr 02, 2018 4.460 4.460 4.280 4.310 33,568 -0.38(-8.10%)
Mar 29, 2018 4.690 4.690 4.690 0 +0.00(+0.00%)
Mar 28, 2018 4.630 4.700 4.600 4.690 15,605 +0.00(+0.00%)
Mar 27, 2018 4.690 4.700 4.650 4.690 8,025 +0.03(+0.64%)
Mar 26, 2018 4.640 4.740 4.605 4.660 17,313 +0.02(+0.43%)
Mar 23, 2018 4.550 4.750 4.550 4.640 22,688 -0.10(-2.11%)
Mar 22, 2018 4.720 4.750 4.670 4.740 12,481 +0.02(+0.33%)
Mar 21, 2018 4.710 4.840 4.690 4.724 16,518 +0.00(+0.10%)
Mar 20, 2018 4.710 4.770 4.700 4.720 8,349 +0.05(+1.18%)
Mar 19, 2018 4.620 4.760 4.610 4.665 10,181 +0.05(+1.19%)
Mar 16, 2018 4.660 4.790 4.550 4.610 99,138 -0.05(-1.07%)
Mar 15, 2018 4.700 4.806 4.620 4.660 28,441 -0.04(-0.85%)
Mar 14, 2018 4.710 4.750 4.610 4.700 17,420 -0.02(-0.42%)
Mar 13, 2018 4.790 4.790 4.660 4.720 32,094 +0.03(+0.64%)
Mar 12, 2018 4.690 4.750 4.610 4.690 37,547 -0.08(-1.68%)
Mar 09, 2018 4.660 4.859 4.660 4.770 19,476 +0.00(+0.00%)
Mar 08, 2018 4.740 4.770 4.600 4.770 13,558 +0.08(+1.71%)
Mar 07, 2018 4.475 4.729 4.475 4.690 9,486 -0.02(-0.42%)
Mar 06, 2018 4.650 4.740 4.520 4.710 13,012 +0.09(+1.95%)
Mar 05, 2018 4.650 4.690 4.470 4.620 14,182 -0.03(-0.65%)
Mar 02, 2018 4.480 4.650 4.420 4.650 22,594 +0.13(+2.88%)
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.