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

China Automotive Sys (NQ: CAAS )

3.540 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 17, 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, 2022 2.670 2.750 23,713 +0.09(+3.38%)
Jan 28, 2022 2.620 2.660 2.600 2.660 33,959 +0.01(+0.38%)
Jan 27, 2022 2.720 2.740 2.630 2.650 26,723 +0.04(+1.53%)
Jan 26, 2022 2.750 2.750 2.610 2.610 49,111 -0.14(-5.09%)
Jan 25, 2022 2.770 2.770 2.660 2.750 26,978 +0.06(+2.23%)
Jan 24, 2022 2.600 2.720 2.600 2.690 71,005 +0.08(+3.07%)
Jan 21, 2022 2.630 2.700 2.600 2.610 76,088 -0.03(-1.14%)
Jan 20, 2022 2.730 2.730 2.600 2.640 40,618 +0.01(+0.38%)
Jan 19, 2022 2.600 2.703 2.600 2.630 37,677 +0.03(+1.15%)
Jan 18, 2022 2.690 2.690 2.566 2.600 29,212 -0.07(-2.62%)
Jan 14, 2022 2.670 0 -0.02(-0.74%)
Jan 13, 2022 2.740 2.750 2.660 2.690 20,768 -0.05(-1.82%)
Jan 12, 2022 2.660 2.790 2.660 2.740 48,427 +0.09(+3.40%)
Jan 11, 2022 2.500 2.849 2.490 2.650 30,573 +0.05(+1.92%)
Jan 10, 2022 2.650 2.660 2.480 2.600 111,784 -0.05(-1.89%)
Jan 07, 2022 2.740 2.740 2.650 2.650 19,074 -0.05(-1.75%)
Jan 06, 2022 2.720 2.820 2.660 2.697 10,818 +0.03(+1.02%)
Jan 05, 2022 2.750 2.920 2.650 2.670 29,101 -0.09(-3.26%)
Jan 04, 2022 2.800 2.800 2.750 2.760 6,884 -0.02(-0.72%)
Jan 03, 2022 2.690 2.807 2.690 2.780 11,557 +0.10(+3.73%)
Dec 31, 2021 2.650 2.735 2.640 2.680 66,773 +0.05(+1.90%)
Dec 30, 2021 2.600 2.790 2.600 2.630 44,834 +0.05(+1.94%)
Dec 29, 2021 2.600 2.720 2.480 2.580 105,878 -0.10(-3.91%)
Dec 28, 2021 2.680 2.730 2.640 2.685 87,315 +0.00(+0.00%)
Dec 27, 2021 2.780 2.800 2.610 2.685 93,723 -0.08(-3.07%)
Dec 23, 2021 2.740 2.780 2.660 2.770 78,258 +0.07(+2.59%)
Dec 22, 2021 2.610 2.790 2.609 2.700 80,577 +0.08(+3.05%)
Dec 21, 2021 2.630 2.735 2.510 2.620 80,261 +0.03(+1.16%)
Dec 20, 2021 2.720 2.733 2.570 2.590 36,982 -0.02(-0.77%)
Dec 17, 2021 2.680 2.790 2.600 2.610 65,811 -0.06(-2.25%)
Dec 16, 2021 2.800 2.800 2.640 2.670 20,276 -0.07(-2.55%)
Dec 15, 2021 2.740 2.800 2.630 2.740 48,242 +0.00(+0.00%)
Dec 14, 2021 2.760 2.837 2.700 2.740 48,820 -0.08(-2.84%)
Dec 13, 2021 2.920 2.975 2.765 2.820 35,037 -0.11(-3.75%)
Dec 10, 2021 3.000 3.026 2.781 2.930 36,853 -0.06(-2.01%)
Dec 09, 2021 3.160 3.160 2.950 2.990 33,544 +0.02(+0.67%)
Dec 08, 2021 2.950 3.056 2.880 2.970 61,030 +0.05(+1.71%)
Dec 07, 2021 2.880 3.000 2.810 2.920 22,145 +0.13(+4.66%)
Dec 06, 2021 2.740 2.930 2.730 2.790 54,115 +0.03(+1.09%)
Dec 03, 2021 2.890 2.949 2.662 2.760 95,072 -0.13(-4.50%)
Dec 02, 2021 3.050 3.180 2.890 2.890 165,781 -0.17(-5.40%)
Dec 01, 2021 3.190 3.190 3.050 3.055 43,806 -0.01(-0.49%)
Nov 30, 2021 3.150 3.280 3.037 3.070 68,399 -0.09(-2.85%)
Nov 29, 2021 3.520 3.520 3.150 3.160 85,085 -0.30(-8.67%)
Nov 26, 2021 3.400 3.540 3.380 3.460 47,200 -0.04(-1.14%)
Nov 24, 2021 3.470 3.540 3.460 3.500 31,576 +0.05(+1.45%)
Nov 23, 2021 3.740 3.780 3.360 3.450 106,144 -0.27(-7.26%)
Nov 22, 2021 3.770 3.899 3.710 3.720 85,073 -0.14(-3.63%)
Nov 19, 2021 3.830 3.930 3.800 3.860 85,193 -0.01(-0.26%)
Nov 18, 2021 3.870 3.900 3.830 3.870 74,268 -0.02(-0.51%)
Nov 17, 2021 3.930 3.970 3.820 3.890 50,758 -0.03(-0.77%)
Nov 16, 2021 3.950 4.010 3.830 3.920 93,991 -0.03(-0.76%)
Nov 15, 2021 3.930 4.080 3.900 3.950 93,789 -0.04(-1.00%)
Nov 12, 2021 3.840 4.040 3.600 3.990 559,282 -0.22(-5.23%)
Nov 11, 2021 3.630 4.310 3.610 4.210 440,162 +0.56(+15.34%)
Nov 10, 2021 3.690 3.650 122,027 -0.02(-0.54%)
Nov 09, 2021 3.720 3.780 3.580 3.670 41,093 -0.07(-1.87%)
Nov 08, 2021 3.730 3.810 3.580 3.740 36,964 +0.01(+0.27%)
Nov 05, 2021 3.650 3.750 3.613 3.730 30,670 +0.09(+2.47%)
Nov 04, 2021 3.750 3.750 3.500 3.640 76,274 -0.15(-3.96%)
Nov 03, 2021 3.700 3.810 3.580 3.790 35,506 +0.09(+2.43%)
Nov 02, 2021 3.880 3.980 3.610 3.700 122,397 -0.14(-3.65%)
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.