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 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 22, 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 (%)
Jul 31, 2018 4.190 4.230 4.100 4.110 22,732 +0.00(+0.00%)
Jul 30, 2018 4.120 4.190 4.100 4.110 24,908 +0.00(+0.00%)
Jul 27, 2018 4.110 4.120 4.100 4.110 5,900 +0.01(+0.24%)
Jul 26, 2018 4.000 4.100 4.000 4.100 41,278 +0.10(+2.50%)
Jul 25, 2018 4.040 4.040 4.000 4.000 12,625 -0.04(-1.11%)
Jul 24, 2018 4.090 4.090 4.040 4.045 27,774 +0.00(+0.12%)
Jul 23, 2018 4.100 4.100 4.030 4.040 15,546 -0.01(-0.25%)
Jul 20, 2018 4.090 4.120 4.040 4.050 26,262 -0.06(-1.46%)
Jul 19, 2018 4.150 4.180 4.060 4.110 32,432 +0.06(+1.48%)
Jul 18, 2018 4.097 4.097 4.020 4.050 14,266 -0.03(-0.74%)
Jul 17, 2018 4.100 4.150 4.010 4.080 23,246 +0.01(+0.25%)
Jul 16, 2018 4.040 4.233 4.020 4.070 107,673 +0.01(+0.24%)
Jul 13, 2018 4.080 4.187 4.040 4.060 12,798 -0.05(-1.22%)
Jul 12, 2018 4.104 4.112 4.040 4.110 9,970 +0.03(+0.74%)
Jul 11, 2018 4.090 4.090 4.010 4.080 9,538 +0.03(+0.74%)
Jul 10, 2018 4.040 4.107 4.040 4.050 16,360 +0.02(+0.50%)
Jul 09, 2018 4.161 4.161 4.030 4.030 6,783 -0.08(-2.02%)
Jul 06, 2018 4.190 4.380 4.060 4.113 31,922 -0.10(-2.31%)
Jul 05, 2018 4.110 4.210 4.050 4.210 19,249 +0.14(+3.44%)
Jul 03, 2018 4.070 4.070 4.070 0 -0.08(-1.93%)
Jul 02, 2018 4.310 4.310 4.150 4.150 7,220 -0.17(-3.94%)
Jun 29, 2018 4.130 4.440 4.090 4.320 19,311 +0.22(+5.37%)
Jun 28, 2018 4.110 4.136 4.100 4.100 26,100 -0.01(-0.24%)
Jun 27, 2018 4.260 4.260 4.100 4.110 23,874 -0.17(-3.97%)
Jun 26, 2018 4.232 4.300 4.150 4.280 28,913 +0.00(+0.00%)
Jun 25, 2018 4.220 4.370 4.210 4.280 35,351 +0.05(+1.18%)
Jun 22, 2018 4.310 4.310 4.230 4.230 7,333 -0.07(-1.63%)
Jun 21, 2018 4.280 4.346 4.253 4.300 4,888 -0.10(-2.33%)
Jun 20, 2018 4.350 4.420 4.344 4.403 5,025 +0.03(+0.75%)
Jun 19, 2018 4.340 4.401 4.310 4.370 3,617 -0.05(-1.13%)
Jun 18, 2018 4.320 4.440 4.320 4.420 10,254 +0.06(+1.38%)
Jun 15, 2018 4.400 4.360 4.360 13,651 +0.00(+0.00%)
Jun 14, 2018 4.280 4.393 4.280 4.360 14,679 +0.08(+1.87%)
Jun 13, 2018 4.260 4.328 4.260 4.280 7,280 +0.01(+0.23%)
Jun 12, 2018 4.270 4.350 4.250 4.270 27,303 +0.01(+0.23%)
Jun 11, 2018 4.230 4.300 4.230 4.260 22,317 -0.02(-0.47%)
Jun 08, 2018 4.350 4.350 4.241 4.280 13,641 -0.10(-2.38%)
Jun 07, 2018 4.250 4.420 4.250 4.384 17,523 +0.08(+1.96%)
Jun 06, 2018 4.500 4.570 4.300 4.300 58,867 -0.22(-4.87%)
Jun 05, 2018 4.560 4.560 4.500 4.520 2,570 -0.03(-0.66%)
Jun 04, 2018 4.520 4.590 4.520 4.550 6,089 +0.00(+0.00%)
Jun 01, 2018 4.520 4.580 4.520 4.550 6,929 +0.00(+0.00%)
May 31, 2018 4.520 4.600 4.520 4.550 7,053 -0.03(-0.66%)
May 30, 2018 4.570 4.600 4.500 4.580 18,855 +0.05(+1.12%)
May 29, 2018 4.591 4.610 4.520 4.529 7,293 -0.01(-0.24%)
May 25, 2018 4.540 4.540 4.540 0 -0.01(-0.22%)
May 24, 2018 4.470 4.700 4.470 4.550 35,852 -0.18(-3.81%)
May 23, 2018 4.720 4.740 4.640 4.730 8,684 +0.14(+3.05%)
May 22, 2018 4.660 4.688 4.530 4.590 12,721 -0.07(-1.50%)
May 21, 2018 4.640 4.750 4.540 4.660 12,463 -0.01(-0.21%)
May 18, 2018 4.500 4.700 4.500 4.670 49,220 +0.25(+5.66%)
May 17, 2018 4.418 4.560 4.390 4.420 34,371 +0.03(+0.68%)
May 16, 2018 4.280 4.460 4.260 4.390 30,968 +0.14(+3.29%)
May 15, 2018 4.270 4.320 4.250 4.250 6,090 -0.00(-0.02%)
May 14, 2018 4.230 4.340 4.230 4.251 12,050 +0.02(+0.50%)
May 11, 2018 4.360 4.429 4.170 4.230 14,427 -0.11(-2.49%)
May 10, 2018 4.110 4.380 4.110 4.338 35,712 +0.23(+5.55%)
May 09, 2018 4.221 4.222 4.100 4.110 15,618 -0.09(-2.14%)
May 08, 2018 4.290 4.290 4.200 4.200 11,810 -0.05(-1.18%)
May 07, 2018 4.280 4.298 4.250 4.250 9,172 -0.05(-1.16%)
May 04, 2018 4.260 4.320 4.260 4.300 2,152 +0.03(+0.70%)
May 03, 2018 4.260 4.280 4.250 4.270 4,464 +0.00(+0.00%)
May 02, 2018 4.280 4.290 4.230 4.270 8,364 +0.02(+0.47%)
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.