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, 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 (%)
Oct 31, 2022 3.440 3.470 3.340 3.399 73,243 -0.04(-1.21%)
Oct 28, 2022 3.524 3.591 3.407 3.440 37,168 -0.12(-3.29%)
Oct 27, 2022 3.499 3.591 3.432 3.557 69,054 +0.11(+3.15%)
Oct 26, 2022 3.482 3.524 3.390 3.449 31,103 +0.02(+0.49%)
Oct 25, 2022 3.257 3.591 3.257 3.432 152,812 +0.15(+4.58%)
Oct 24, 2022 3.340 3.340 3.190 3.282 88,471 -0.03(-0.76%)
Oct 21, 2022 3.349 3.424 3.299 3.307 52,352 -0.06(-1.74%)
Oct 20, 2022 3.365 3.386 3.307 3.365 71,323 +0.04(+1.26%)
Oct 19, 2022 3.340 3.411 3.324 3.324 20,138 -0.06(-1.73%)
Oct 18, 2022 3.315 3.470 3.315 3.382 51,084 +0.07(+2.02%)
Oct 17, 2022 3.357 3.407 3.265 3.315 70,787 -0.04(-1.24%)
Oct 14, 2022 3.432 3.432 3.298 3.357 46,546 -0.03(-0.74%)
Oct 13, 2022 3.357 3.399 3.340 3.382 75,927 +0.01(+0.25%)
Oct 12, 2022 3.257 3.465 3.173 3.374 84,040 +0.03(+0.75%)
Oct 11, 2022 3.324 3.399 3.298 3.349 56,254 +0.02(+0.50%)
Oct 10, 2022 3.365 3.428 3.332 3.332 57,694 -0.12(-3.39%)
Oct 07, 2022 3.465 3.515 3.324 3.449 59,281 -0.06(-1.67%)
Oct 06, 2022 3.445 3.591 3.405 3.507 97,819 +0.11(+3.19%)
Oct 05, 2022 3.474 3.482 3.357 3.399 45,768 -0.08(-2.16%)
Oct 04, 2022 3.265 3.499 3.265 3.474 135,174 +0.19(+5.85%)
Oct 03, 2022 3.148 3.349 3.148 3.282 176,841 -0.04(-1.26%)
Sep 30, 2022 3.324 3.411 3.273 3.324 102,707 -0.04(-1.24%)
Sep 29, 2022 3.415 3.423 3.340 3.365 55,101 -0.03(-0.74%)
Sep 28, 2022 3.349 3.415 3.349 3.390 36,889 +0.03(+0.74%)
Sep 27, 2022 3.424 3.484 3.340 3.365 72,920 -0.05(-1.47%)
Sep 26, 2022 3.131 3.424 3.131 3.415 124,314 +0.26(+8.20%)
Sep 23, 2022 3.365 3.374 3.081 3.156 299,859 -0.28(-8.03%)
Sep 22, 2022 3.298 3.462 3.298 3.432 81,051 +0.13(+4.05%)
Sep 21, 2022 3.491 3.683 3.207 3.298 390,071 -0.19(-5.50%)
Sep 20, 2022 3.482 3.599 3.432 3.491 87,023 -0.03(-0.71%)
Sep 19, 2022 3.407 3.616 3.407 3.516 124,271 +0.11(+3.19%)
Sep 16, 2022 3.799 3.799 3.394 3.407 178,792 -0.38(-9.93%)
Sep 15, 2022 3.683 3.816 3.532 3.783 239,524 +0.25(+7.09%)
Sep 14, 2022 3.683 3.724 3.507 3.532 94,482 -0.14(-3.86%)
Sep 13, 2022 3.858 3.858 3.516 3.674 135,617 -0.03(-0.79%)
Sep 12, 2022 3.516 3.816 3.491 3.703 272,706 +0.21(+6.10%)
Sep 09, 2022 3.407 3.591 3.407 3.491 120,520 +0.03(+0.72%)
Sep 08, 2022 3.474 3.607 3.407 3.465 117,267 -0.01(-0.24%)
Sep 07, 2022 4.000 4.033 3.465 3.474 352,412 -0.53(-13.15%)
Sep 06, 2022 3.674 4.008 3.560 4.000 548,294 +0.44(+12.44%)
Sep 02, 2022 3.415 3.591 3.340 3.557 147,629 +0.21(+6.23%)
Sep 01, 2022 3.465 3.490 3.290 3.349 120,993 -0.14(-4.07%)
Aug 31, 2022 3.616 3.674 3.374 3.491 220,780 -0.19(-5.22%)
Aug 30, 2022 3.415 3.708 3.340 3.683 393,608 +0.33(+9.98%)
Aug 29, 2022 2.956 3.550 2.956 3.349 506,019 +0.45(+15.56%)
Aug 26, 2022 3.591 3.591 2.530 2.898 620,409 -0.68(-18.93%)
Aug 25, 2022 3.632 3.649 3.474 3.574 243,002 +0.07(+1.90%)
Aug 24, 2022 3.774 4.275 3.156 3.507 1,227,251 -0.25(-6.67%)
Aug 23, 2022 3.365 3.758 3.257 3.758 756,729 +0.39(+11.66%)
Aug 22, 2022 3.006 3.465 2.939 3.365 612,679 +0.44(+15.14%)
Aug 19, 2022 3.065 3.065 2.881 2.923 65,667 -0.01(-0.28%)
Aug 18, 2022 2.839 2.989 2.797 2.931 130,206 +0.18(+6.36%)
Aug 17, 2022 2.672 2.822 2.605 2.756 141,684 +0.18(+6.80%)
Aug 16, 2022 2.555 2.655 2.497 2.580 52,624 +0.03(+1.31%)
Aug 15, 2022 2.555 2.597 2.430 2.547 43,857 -0.02(-0.65%)
Aug 12, 2022 2.555 2.650 2.482 2.564 227,584 +0.06(+2.54%)
Aug 11, 2022 2.513 2.572 2.480 2.500 33,425 +0.04(+1.49%)
Aug 10, 2022 2.480 2.522 2.363 2.463 56,384 -0.03(-1.28%)
Aug 09, 2022 2.497 2.505 2.346 2.495 13,643 +0.02(+0.61%)
Aug 08, 2022 2.455 2.488 2.388 2.480 45,410 +0.03(+1.02%)
Aug 05, 2022 2.422 2.468 2.405 2.455 22,818 +0.06(+2.44%)
Aug 04, 2022 2.397 2.430 2.397 2.397 23,520 +0.00(+0.00%)
Aug 03, 2022 2.380 2.397 2.346 2.397 19,161 +0.03(+1.41%)
Aug 02, 2022 2.397 2.397 2.346 2.363 14,321 +0.00(+0.00%)
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.