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

China Automotive Sys (NQ: CAAS )

3.530 -0.040 (-1.12%)
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 26, 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 (%)
Sep 30, 2019 2.120 2.130 1.985 2.040 20,441 +0.03(+1.49%)
Sep 27, 2019 1.910 2.029 1.905 2.010 4,500 +0.08(+4.15%)
Sep 26, 2019 2.040 2.040 1.920 1.930 10,596 -0.09(-4.46%)
Sep 25, 2019 2.135 2.135 2.010 2.020 12,747 -0.10(-4.72%)
Sep 24, 2019 2.100 2.130 2.100 2.120 13,580 +0.00(+0.00%)
Sep 23, 2019 2.220 2.225 2.110 2.120 28,875 -0.13(-5.78%)
Sep 20, 2019 2.260 2.270 2.250 2.250 8,300 +0.00(+0.00%)
Sep 19, 2019 2.250 2.250 2.150 2.250 633 +0.05(+2.27%)
Sep 18, 2019 2.250 2.290 2.200 2.200 11,880 +0.03(+1.38%)
Sep 17, 2019 2.290 2.290 2.120 2.170 22,704 -0.10(-4.41%)
Sep 16, 2019 2.280 2.290 2.212 2.270 12,213 +0.01(+0.44%)
Sep 13, 2019 2.170 2.280 2.170 2.260 22,300 +0.02(+0.89%)
Sep 12, 2019 2.290 2.358 2.180 2.240 54,818 -0.05(-2.18%)
Sep 11, 2019 2.040 2.410 2.030 2.290 66,733 +0.29(+14.50%)
Sep 10, 2019 1.840 2.000 1.840 2.000 15,924 +0.26(+14.94%)
Sep 09, 2019 1.810 1.850 1.740 1.740 72,718 -0.07(-3.87%)
Sep 06, 2019 1.850 1.899 1.810 1.810 15,000 -0.05(-2.69%)
Sep 05, 2019 1.870 1.890 1.850 1.860 5,929 +0.01(+0.54%)
Sep 04, 2019 1.850 1.940 1.850 1.850 4,465 +0.01(+0.54%)
Sep 03, 2019 1.900 1.920 1.840 1.840 16,061 -0.08(-4.17%)
Aug 30, 2019 1.960 2.000 1.875 1.920 16,000 +0.05(+2.67%)
Aug 29, 2019 1.990 2.000 1.870 1.870 17,978 -0.05(-2.60%)
Aug 28, 2019 1.930 1.940 1.900 1.920 7,277 +0.02(+1.05%)
Aug 27, 2019 1.890 1.920 1.880 1.900 5,229 +0.03(+1.60%)
Aug 26, 2019 1.850 1.890 1.850 1.870 5,101 +0.08(+4.47%)
Aug 23, 2019 1.900 1.920 1.780 1.790 36,600 -0.13(-6.77%)
Aug 22, 2019 1.912 1.920 1.912 1.920 3,518 +0.05(+2.67%)
Aug 21, 2019 1.950 1.950 1.830 1.870 7,909 -0.08(-4.10%)
Aug 20, 2019 1.830 1.950 1.750 1.950 20,010 +0.08(+4.28%)
Aug 19, 2019 1.840 1.996 1.840 1.870 21,585 +0.04(+2.19%)
Aug 16, 2019 1.930 1.970 1.700 1.830 57,000 -0.18(-8.95%)
Aug 15, 2019 1.940 2.010 1.860 2.010 4,571 +0.04(+2.03%)
Aug 14, 2019 2.000 2.090 1.940 1.970 11,736 -0.01(-0.51%)
Aug 13, 2019 1.980 2.000 1.940 1.980 17,802 +0.00(+0.00%)
Aug 12, 2019 2.130 2.140 1.900 1.980 27,125 -0.08(-3.88%)
Aug 09, 2019 2.100 2.100 1.971 2.060 5,000 -0.09(-4.19%)
Aug 08, 2019 2.000 2.150 1.940 2.150 31,603 +0.14(+6.97%)
Aug 07, 2019 2.200 2.200 2.010 2.010 3,614 -0.19(-8.64%)
Aug 06, 2019 2.150 2.230 2.000 2.200 17,119 +0.07(+3.29%)
Aug 05, 2019 2.200 2.200 2.000 2.130 29,158 -0.05(-2.29%)
Aug 02, 2019 2.200 2.270 2.140 2.180 16,500 -0.07(-3.12%)
Aug 01, 2019 2.171 2.261 2.160 2.250 13,688 +0.01(+0.45%)
Jul 31, 2019 2.200 2.270 2.130 2.240 25,785 +0.04(+1.81%)
Jul 30, 2019 2.180 2.280 2.180 2.200 15,322 +0.00(+0.00%)
Jul 29, 2019 2.190 2.250 2.110 2.200 45,879 +0.02(+0.92%)
Jul 26, 2019 2.210 2.270 2.150 2.180 11,100 -0.04(-1.80%)
Jul 25, 2019 2.200 2.251 2.200 2.220 11,898 -0.01(-0.45%)
Jul 24, 2019 2.200 2.260 2.200 2.230 9,466 +0.07(+3.24%)
Jul 23, 2019 2.160 2.260 2.150 2.160 13,788 -0.03(-1.37%)
Jul 22, 2019 2.180 2.200 2.160 2.190 1,997 -0.09(-3.95%)
Jul 19, 2019 2.158 2.280 2.154 2.280 9,200 +0.14(+6.54%)
Jul 18, 2019 2.230 2.230 2.080 2.140 15,264 -0.07(-3.17%)
Jul 17, 2019 2.250 2.257 2.210 2.210 5,159 -0.07(-3.07%)
Jul 16, 2019 2.290 2.301 2.220 2.280 7,569 -0.02(-0.87%)
Jul 15, 2019 2.310 2.330 2.290 2.300 7,427 +0.00(+0.00%)
Jul 12, 2019 2.370 2.370 2.300 2.300 7,300 -0.04(-1.71%)
Jul 11, 2019 2.360 2.360 2.314 2.340 1,848 +0.03(+1.30%)
Jul 10, 2019 2.380 2.380 2.300 2.310 17,021 -0.13(-5.33%)
Jul 09, 2019 2.400 2.490 2.370 2.440 15,749 +0.09(+3.83%)
Jul 08, 2019 2.510 2.510 2.350 2.350 5,650 -0.11(-4.47%)
Jul 05, 2019 2.350 2.470 2.350 2.460 4,900 +0.11(+4.68%)
Jul 03, 2019 2.410 2.410 2.350 2.350 2,200 +0.00(+0.00%)
Jul 02, 2019 2.318 2.450 2.318 2.350 5,812 -0.03(-1.26%)
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.