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 +0.060 (+1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 08, 2024 3.550 3.550 3.460 3.540 18,598 +0.06(+1.72%)
May 07, 2024 3.460 3.550 3.430 3.480 26,204 +0.04(+1.02%)
May 06, 2024 3.550 3.550 3.430 3.445 32,091 -0.10(-2.96%)
May 03, 2024 3.560 3.591 3.460 3.550 46,212 +0.09(+2.60%)
May 02, 2024 3.550 3.560 3.420 3.460 63,456 -0.05(-1.42%)
May 01, 2024 3.520 3.580 3.460 3.510 8,631 -0.03(-0.71%)
Apr 30, 2024 3.610 3.610 3.490 3.535 21,598 -0.04(-1.26%)
Apr 29, 2024 3.520 3.600 3.520 3.580 33,901 +0.05(+1.42%)
Apr 26, 2024 3.570 3.570 3.520 3.530 11,363 -0.04(-1.12%)
Apr 25, 2024 3.540 3.580 3.460 3.570 28,151 +0.00(+0.00%)
Apr 24, 2024 3.630 3.660 3.530 3.570 16,142 -0.06(-1.65%)
Apr 23, 2024 3.560 3.630 3.520 3.630 18,693 +0.11(+3.12%)
Apr 22, 2024 3.700 3.700 3.509 3.520 32,626 -0.13(-3.56%)
Apr 19, 2024 3.710 3.710 3.580 3.650 17,176 -0.04(-1.08%)
Apr 18, 2024 3.650 3.690 3.650 3.690 61,976 +0.15(+4.24%)
Apr 17, 2024 3.500 3.590 3.420 3.540 19,456 +0.06(+1.73%)
Apr 16, 2024 3.500 3.540 3.420 3.480 39,126 -0.06(-1.70%)
Apr 15, 2024 3.670 3.722 3.540 3.540 23,473 -0.23(-6.10%)
Apr 12, 2024 3.780 3.780 3.559 3.770 32,921 -0.01(-0.26%)
Apr 11, 2024 3.850 3.850 3.740 3.780 18,628 -0.01(-0.26%)
Apr 10, 2024 3.830 3.850 3.750 3.790 29,535 -0.05(-1.30%)
Apr 09, 2024 3.840 3.840 3.750 3.840 46,781 +0.10(+2.67%)
Apr 08, 2024 3.710 3.740 3.680 3.740 38,549 +0.01(+0.27%)
Apr 05, 2024 3.760 3.770 3.680 3.730 67,812 +0.08(+2.19%)
Apr 04, 2024 3.620 3.730 3.620 3.650 92,491 +0.14(+3.99%)
Apr 03, 2024 3.590 3.590 3.510 3.510 29,236 -0.05(-1.40%)
Apr 02, 2024 3.660 3.660 3.520 3.560 53,510 -0.07(-1.93%)
Apr 01, 2024 3.660 3.672 3.550 3.630 107,090 +0.08(+2.25%)
Mar 28, 2024 3.530 3.630 3.450 3.550 129,699 +0.18(+5.34%)
Mar 27, 2024 3.250 3.400 3.255 3.370 48,849 +0.12(+3.69%)
Mar 26, 2024 3.270 3.330 3.250 3.250 22,807 -0.05(-1.52%)
Mar 25, 2024 3.330 3.380 3.300 3.300 19,526 -0.06(-1.79%)
Mar 22, 2024 3.410 3.410 3.300 3.360 42,246 -0.04(-1.18%)
Mar 21, 2024 3.510 3.510 3.400 3.400 23,363 -0.06(-1.76%)
Mar 20, 2024 3.390 3.550 3.380 3.461 40,863 +0.08(+2.43%)
Mar 19, 2024 3.390 3.390 3.350 3.379 14,533 -0.00(-0.03%)
Mar 18, 2024 3.400 3.400 3.350 3.380 20,079 -0.02(-0.59%)
Mar 15, 2024 3.280 3.400 3.280 3.400 37,323 +0.12(+3.66%)
Mar 14, 2024 3.350 3.390 3.280 3.280 35,078 -0.11(-3.24%)
Mar 13, 2024 3.340 3.400 3.300 3.390 25,451 +0.08(+2.42%)
Mar 12, 2024 3.320 3.390 3.260 3.310 27,393 +0.01(+0.30%)
Mar 11, 2024 3.270 3.370 3.270 3.300 20,813 +0.02(+0.61%)
Mar 08, 2024 3.290 3.317 3.240 3.280 23,224 +0.05(+1.55%)
Mar 07, 2024 3.230 3.300 3.230 3.230 24,126 -0.05(-1.52%)
Mar 06, 2024 3.280 3.310 3.240 3.280 34,346 +0.02(+0.61%)
Mar 05, 2024 3.210 3.296 3.210 3.260 20,304 +0.00(+0.00%)
Mar 04, 2024 3.250 3.320 3.200 3.260 26,800 -0.03(-0.91%)
Mar 01, 2024 3.230 3.320 3.220 3.290 26,178 +0.06(+1.86%)
Feb 29, 2024 3.250 3.290 3.220 3.230 50,124 +0.01(+0.31%)
Feb 28, 2024 3.280 3.300 3.200 3.220 22,988 -0.03(-0.92%)
Feb 27, 2024 3.200 3.270 3.200 3.250 14,898 +0.05(+1.56%)
Feb 26, 2024 3.280 3.301 3.200 3.200 24,719 -0.09(-2.71%)
Feb 23, 2024 3.200 3.290 3.170 3.289 26,040 +0.09(+2.78%)
Feb 22, 2024 3.390 3.440 3.190 3.200 75,412 -0.10(-3.03%)
Feb 21, 2024 3.450 3.474 3.300 3.300 26,320 -0.14(-4.07%)
Feb 20, 2024 3.540 3.540 3.400 3.440 48,163 -0.09(-2.55%)
Feb 16, 2024 3.290 3.540 3.290 3.530 54,422 +0.23(+6.97%)
Feb 15, 2024 3.460 3.490 3.290 3.300 60,891 -0.10(-2.94%)
Feb 14, 2024 3.300 3.420 3.290 3.400 42,612 +0.12(+3.66%)
Feb 13, 2024 3.490 3.490 3.260 3.280 56,131 -0.20(-5.75%)
Feb 12, 2024 3.280 3.490 3.280 3.480 64,597 +0.20(+6.10%)
Feb 09, 2024 3.220 3.334 3.220 3.280 10,519 +0.04(+1.23%)
Feb 08, 2024 3.250 3.407 3.240 3.240 36,454 +0.00(+0.00%)
Feb 07, 2024 3.320 3.325 3.210 3.240 22,701 -0.04(-1.22%)
Feb 06, 2024 3.220 3.443 3.220 3.280 49,877 +0.03(+0.92%)
Feb 05, 2024 3.370 3.370 3.200 3.250 50,712 -0.12(-3.56%)
Feb 02, 2024 3.420 3.440 3.350 3.370 20,145 -0.08(-2.32%)
Feb 01, 2024 3.400 3.450 3.330 3.450 22,320 +0.08(+2.37%)
Jan 31, 2024 3.370 3.490 3.340 3.370 19,357 -0.03(-0.88%)
Jan 30, 2024 3.510 3.549 3.360 3.400 22,088 -0.09(-2.58%)
Jan 29, 2024 3.630 3.730 3.450 3.490 51,601 -0.11(-3.06%)
Jan 26, 2024 3.690 3.780 3.600 3.600 38,784 -0.18(-4.76%)
Jan 25, 2024 3.740 3.780 3.620 3.780 40,106 +0.12(+3.28%)
Jan 24, 2024 3.730 3.790 3.590 3.660 96,056 -0.14(-3.68%)
Jan 23, 2024 3.750 3.850 3.625 3.800 93,187 +0.10(+2.70%)
Jan 22, 2024 3.450 3.850 3.430 3.700 239,642 +0.36(+10.78%)
Jan 19, 2024 3.080 3.400 3.080 3.340 110,107 +0.26(+8.44%)
Jan 18, 2024 3.100 3.150 3.070 3.080 17,574 -0.02(-0.65%)
Jan 17, 2024 3.180 3.180 3.072 3.100 32,548 -0.06(-1.90%)
Jan 16, 2024 3.140 3.240 3.120 3.160 26,902 +0.01(+0.32%)
Jan 12, 2024 3.140 3.221 3.070 3.150 64,149 -0.01(-0.32%)
Jan 11, 2024 3.090 3.200 3.050 3.160 58,047 +0.09(+2.93%)
Jan 10, 2024 3.100 3.149 3.050 3.070 51,996 +0.01(+0.33%)
Jan 09, 2024 3.110 3.230 3.050 3.060 51,860 -0.11(-3.44%)
Jan 08, 2024 3.250 3.290 3.110 3.169 39,819 -0.08(-2.49%)
Jan 05, 2024 3.180 3.279 3.130 3.250 18,673 +0.07(+2.20%)
Jan 04, 2024 3.120 3.245 3.120 3.180 17,381 +0.06(+1.92%)
Jan 03, 2024 3.210 3.410 3.100 3.120 74,661 -0.06(-1.89%)
Jan 02, 2024 3.250 3.350 3.150 3.180 41,198 -0.05(-1.55%)
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%)
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.