Skip to main content

China Automotive Sys (NQ: CAAS )

3.510 +0.020 (+0.57%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.