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 (%)
Nov 30, 2020 6.263 8.768 4.776 8.768 111,615,856 +5.57(+174.15%)
Nov 27, 2020 3.090 3.378 3.090 3.198 186,335 +0.08(+2.68%)
Nov 25, 2020 3.624 3.658 3.033 3.115 411,950 -0.42(-11.82%)
Nov 24, 2020 4.100 4.133 3.382 3.532 942,248 -0.41(-10.38%)
Nov 23, 2020 2.881 4.159 2.831 3.941 1,623,768 +1.12(+39.65%)
Nov 20, 2020 2.681 2.881 2.643 2.822 367,522 +0.19(+7.30%)
Nov 19, 2020 2.639 2.731 2.605 2.630 168,153 +0.03(+1.29%)
Nov 18, 2020 2.630 2.722 2.564 2.597 86,601 -0.12(-4.26%)
Nov 17, 2020 2.747 2.797 2.672 2.713 73,449 -0.05(-1.86%)
Nov 16, 2020 2.689 2.797 2.622 2.764 97,640 +0.13(+4.75%)
Nov 13, 2020 2.605 2.873 2.583 2.639 200,107 +0.01(+0.32%)
Nov 12, 2020 2.530 2.672 2.505 2.630 230,313 +0.23(+9.37%)
Nov 11, 2020 2.505 2.572 2.380 2.405 93,121 -0.10(-4.00%)
Nov 10, 2020 2.505 2.605 2.480 2.505 40,719 -0.02(-0.66%)
Nov 09, 2020 2.534 2.622 2.479 2.522 38,168 -0.07(-2.58%)
Nov 06, 2020 2.614 2.739 2.539 2.589 45,985 -0.03(-0.96%)
Nov 05, 2020 2.430 2.633 2.430 2.614 32,922 +0.13(+5.21%)
Nov 04, 2020 2.497 2.614 2.438 2.484 17,353 +0.01(+0.51%)
Nov 03, 2020 2.463 2.514 2.405 2.472 22,368 +0.06(+2.42%)
Nov 02, 2020 2.463 2.522 2.392 2.413 35,690 -0.05(-2.03%)
Oct 30, 2020 2.505 2.518 2.397 2.463 21,675 -0.04(-1.67%)
Oct 29, 2020 2.463 2.530 2.440 2.505 13,776 +0.05(+2.04%)
Oct 28, 2020 2.530 2.539 2.430 2.455 34,655 -0.08(-2.97%)
Oct 27, 2020 2.580 2.580 2.522 2.530 9,000 +0.01(+0.33%)
Oct 26, 2020 2.655 2.655 2.463 2.522 63,678 -0.16(-5.92%)
Oct 23, 2020 2.689 2.689 2.630 2.681 14,729 +0.04(+1.58%)
Oct 22, 2020 2.706 2.814 2.597 2.639 63,439 -0.01(-0.32%)
Oct 21, 2020 2.647 2.756 2.605 2.647 46,294 -0.03(-1.25%)
Oct 20, 2020 2.630 2.781 2.614 2.681 136,705 +0.07(+2.56%)
Oct 19, 2020 2.614 2.981 2.569 2.614 1,011,038 +0.05(+1.95%)
Oct 16, 2020 2.555 2.747 2.505 2.564 145,380 -0.02(-0.65%)
Oct 15, 2020 2.605 2.622 2.547 2.580 23,848 +0.00(+0.00%)
Oct 14, 2020 2.580 2.672 2.564 2.580 117,487 +0.03(+1.31%)
Oct 13, 2020 2.505 2.655 2.455 2.547 35,141 +0.13(+5.17%)
Oct 12, 2020 2.438 2.505 2.422 2.422 23,284 -0.05(-2.03%)
Oct 09, 2020 2.455 2.505 2.422 2.472 20,717 +0.01(+0.34%)
Oct 08, 2020 2.480 2.572 2.455 2.463 13,847 -0.04(-1.67%)
Oct 07, 2020 2.480 2.589 2.463 2.505 25,560 +0.01(+0.41%)
Oct 06, 2020 2.480 2.586 2.472 2.495 32,530 -0.01(-0.41%)
Oct 05, 2020 2.484 2.539 2.438 2.505 11,180 +0.02(+0.67%)
Oct 02, 2020 2.455 2.547 2.451 2.488 23,711 +0.03(+1.02%)
Oct 01, 2020 2.514 2.514 2.397 2.463 34,111 -0.01(-0.34%)
Sep 30, 2020 2.514 2.564 2.463 2.472 26,821 +0.01(+0.34%)
Sep 29, 2020 2.455 2.580 2.455 2.463 37,317 -0.04(-1.67%)
Sep 28, 2020 2.422 2.697 2.397 2.505 18,828 +0.04(+1.69%)
Sep 25, 2020 2.480 2.597 2.447 2.463 17,124 +0.00(+0.00%)
Sep 24, 2020 2.547 2.572 2.397 2.463 24,839 -0.05(-1.99%)
Sep 23, 2020 2.580 2.580 2.488 2.514 18,814 -0.05(-1.95%)
Sep 22, 2020 2.580 2.597 2.516 2.564 14,104 -0.02(-0.65%)
Sep 21, 2020 2.689 2.689 2.505 2.580 31,708 -0.11(-4.04%)
Sep 18, 2020 2.720 2.734 2.631 2.689 15,328 +0.02(+0.63%)
Sep 17, 2020 2.647 2.739 2.589 2.672 34,145 +0.03(+0.95%)
Sep 16, 2020 2.756 2.772 2.547 2.647 48,183 +0.01(+0.32%)
Sep 15, 2020 2.731 2.772 2.597 2.639 84,809 -0.07(-2.47%)
Sep 14, 2020 2.797 2.839 2.706 2.706 128,521 -0.09(-3.28%)
Sep 11, 2020 2.622 2.797 2.589 2.797 299,262 +0.22(+8.41%)
Sep 10, 2020 2.539 2.646 2.455 2.580 191,497 +0.06(+2.32%)
Sep 09, 2020 2.422 2.530 2.418 2.522 128,279 +0.12(+4.86%)
Sep 08, 2020 2.330 2.505 2.288 2.405 152,845 +0.08(+3.60%)
Sep 04, 2020 2.313 2.330 2.280 2.321 37,841 -0.03(-1.07%)
Sep 03, 2020 2.338 2.422 2.288 2.346 181,478 +0.00(+0.00%)
Sep 02, 2020 2.296 2.372 2.225 2.346 61,272 +0.08(+3.31%)
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.