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

China Automotive Sys (NQ: CAAS )

3.520 +0.010 (+0.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 19, 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 (%)
Mar 31, 2022 2.589 2.589 2.447 2.547 27,613 -0.03(-1.29%)
Mar 30, 2022 2.839 2.839 2.436 2.580 91,226 -0.08(-3.13%)
Mar 29, 2022 2.463 2.672 2.435 2.664 47,946 +0.19(+7.77%)
Mar 28, 2022 2.480 2.480 2.422 2.472 6,991 +0.03(+1.02%)
Mar 25, 2022 2.514 2.522 2.413 2.447 19,853 +0.00(+0.00%)
Mar 24, 2022 2.438 2.539 2.380 2.447 10,023 -0.01(-0.51%)
Mar 23, 2022 2.539 2.539 2.447 2.459 18,548 -0.09(-3.45%)
Mar 22, 2022 2.664 2.664 2.488 2.547 25,123 +0.06(+2.35%)
Mar 21, 2022 2.664 2.672 2.434 2.488 42,665 -0.16(-5.99%)
Mar 18, 2022 2.422 2.689 2.422 2.647 51,289 +0.15(+6.02%)
Mar 17, 2022 2.363 2.505 2.280 2.497 65,719 +0.09(+3.82%)
Mar 16, 2022 2.221 2.522 2.196 2.405 107,083 +0.27(+12.50%)
Mar 15, 2022 1.979 2.213 1.921 2.138 133,341 +0.20(+10.34%)
Mar 14, 2022 1.921 2.079 1.879 1.937 43,927 +0.02(+0.87%)
Mar 11, 2022 2.046 2.046 1.837 1.921 72,316 -0.10(-5.15%)
Mar 10, 2022 2.029 2.063 1.962 2.025 27,563 -0.04(-1.82%)
Mar 09, 2022 1.987 2.154 1.987 2.063 36,264 +0.05(+2.28%)
Mar 08, 2022 2.063 2.104 1.979 2.017 77,192 -0.03(-1.43%)
Mar 07, 2022 2.121 2.129 2.046 2.046 51,407 -0.08(-3.92%)
Mar 04, 2022 2.171 2.188 2.096 2.129 45,326 -0.05(-2.30%)
Mar 03, 2022 2.205 2.246 2.179 2.179 15,560 -0.03(-1.14%)
Mar 02, 2022 2.363 2.363 2.171 2.205 47,616 +0.01(+0.38%)
Mar 01, 2022 2.196 2.246 2.171 2.196 31,904 -0.02(-0.75%)
Feb 28, 2022 2.205 2.255 2.188 2.213 27,928 -0.03(-1.12%)
Feb 25, 2022 2.263 2.263 2.179 2.238 26,037 +0.02(+0.75%)
Feb 24, 2022 2.179 2.238 2.154 2.221 63,384 +0.03(+1.14%)
Feb 23, 2022 2.205 2.238 2.179 2.196 17,301 +0.01(+0.38%)
Feb 22, 2022 2.238 2.280 2.213 2.188 87,843 -0.03(-1.13%)
Feb 18, 2022 2.213 0 -0.02(-0.75%)
Feb 17, 2022 2.359 2.368 2.217 2.230 5,427 -0.01(-0.37%)
Feb 16, 2022 2.280 2.330 2.225 2.238 14,013 -0.02(-0.74%)
Feb 15, 2022 2.246 2.296 2.213 2.255 20,552 +0.02(+0.75%)
Feb 14, 2022 2.255 2.271 2.221 2.238 8,424 -0.05(-2.19%)
Feb 11, 2022 2.321 2.405 2.238 2.288 22,022 -0.01(-0.36%)
Feb 10, 2022 2.422 2.422 2.276 2.296 21,813 -0.02(-0.72%)
Feb 09, 2022 2.288 2.330 2.288 2.313 20,082 +0.00(+0.00%)
Feb 08, 2022 2.296 2.330 2.263 2.313 38,803 +0.00(+0.18%)
Feb 07, 2022 2.271 2.338 2.271 2.309 37,613 +0.04(+1.65%)
Feb 04, 2022 2.230 2.288 2.230 2.271 16,875 +0.02(+0.74%)
Feb 03, 2022 2.296 2.213 2.255 36,357 -0.07(-2.88%)
Feb 02, 2022 2.321 2.321 2.213 2.321 11,416 +0.03(+1.46%)
Feb 01, 2022 2.296 2.296 2.221 2.288 13,765 -0.01(-0.36%)
Jan 31, 2022 2.230 2.296 28,397 +0.08(+3.38%)
Jan 28, 2022 2.188 2.221 2.171 2.221 40,666 +0.01(+0.38%)
Jan 27, 2022 2.271 2.288 2.196 2.213 32,001 +0.03(+1.53%)
Jan 26, 2022 2.296 2.296 2.179 2.179 58,811 -0.12(-5.09%)
Jan 25, 2022 2.313 2.313 2.221 2.296 32,306 +0.05(+2.23%)
Jan 24, 2022 2.171 2.271 2.171 2.246 85,030 +0.07(+3.07%)
Jan 21, 2022 2.196 2.255 2.171 2.179 91,117 -0.03(-1.14%)
Jan 20, 2022 2.280 2.280 2.171 2.205 48,641 +0.01(+0.38%)
Jan 19, 2022 2.171 2.257 2.171 2.196 45,119 +0.03(+1.15%)
Jan 18, 2022 2.246 2.246 2.143 2.171 34,982 -0.06(-2.62%)
Jan 14, 2022 2.230 0 -0.02(-0.74%)
Jan 13, 2022 2.288 2.296 2.221 2.246 24,870 -0.04(-1.82%)
Jan 12, 2022 2.221 2.330 2.221 2.288 57,992 +0.08(+3.40%)
Jan 11, 2022 2.088 2.379 2.079 2.213 36,612 +0.04(+1.92%)
Jan 10, 2022 2.213 2.221 2.071 2.171 133,864 -0.04(-1.89%)
Jan 07, 2022 2.288 2.288 2.213 2.213 22,841 -0.04(-1.75%)
Jan 06, 2022 2.271 2.355 2.221 2.252 12,954 +0.02(+1.02%)
Jan 05, 2022 2.296 2.438 2.213 2.230 34,849 -0.08(-3.26%)
Jan 04, 2022 2.338 2.338 2.296 2.305 8,243 -0.02(-0.72%)
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.