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

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
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 29, 2022 2.330 2.373 2.328 2.355 26,314 -0.02(-0.71%)
Jul 28, 2022 2.338 2.380 2.338 2.372 13,760 -0.01(-0.34%)
Jul 27, 2022 2.364 2.380 2.280 2.380 13,688 +0.03(+1.35%)
Jul 26, 2022 2.313 2.363 2.296 2.348 14,472 -0.01(-0.29%)
Jul 25, 2022 2.296 2.355 2.271 2.355 23,594 +0.02(+0.71%)
Jul 22, 2022 2.305 2.371 2.303 2.338 8,473 +0.02(+0.72%)
Jul 21, 2022 2.347 2.370 2.281 2.321 11,177 -0.03(-1.42%)
Jul 20, 2022 2.280 2.363 2.280 2.355 16,153 +0.03(+1.08%)
Jul 19, 2022 2.296 2.355 2.296 2.330 22,470 +0.04(+1.82%)
Jul 18, 2022 2.280 2.359 2.280 2.288 12,892 +0.00(+0.00%)
Jul 15, 2022 2.397 2.397 2.288 2.288 14,360 -0.08(-3.52%)
Jul 14, 2022 2.280 2.375 2.280 2.372 11,813 +0.02(+0.71%)
Jul 13, 2022 2.341 2.363 2.313 2.355 8,848 -0.01(-0.35%)
Jul 12, 2022 2.326 2.380 2.280 2.363 9,981 +0.01(+0.35%)
Jul 11, 2022 2.338 2.397 2.305 2.355 28,788 +0.02(+0.65%)
Jul 08, 2022 2.263 2.363 2.246 2.340 40,763 +0.12(+5.33%)
Jul 07, 2022 2.296 2.371 2.221 2.221 35,493 -0.09(-3.97%)
Jul 06, 2022 2.346 2.346 2.270 2.313 13,162 +0.02(+0.73%)
Jul 05, 2022 2.346 2.346 2.296 2.296 14,043 -0.02(-0.72%)
Jul 01, 2022 2.288 2.371 2.288 2.313 24,889 +0.06(+2.59%)
Jun 30, 2022 2.322 2.322 2.255 2.255 15,966 -0.03(-1.10%)
Jun 29, 2022 2.259 2.346 2.259 2.280 11,705 -0.09(-3.87%)
Jun 28, 2022 2.372 2.372 2.313 2.372 22,878 +0.00(+0.00%)
Jun 27, 2022 2.305 2.380 2.264 2.372 23,739 +0.08(+3.27%)
Jun 24, 2022 2.238 2.338 2.238 2.296 51,376 +0.04(+1.85%)
Jun 23, 2022 2.296 2.355 2.219 2.255 44,713 +0.02(+0.75%)
Jun 22, 2022 2.188 2.296 2.179 2.238 16,675 -0.03(-1.11%)
Jun 21, 2022 2.230 2.296 2.179 2.263 40,204 +0.03(+1.12%)
Jun 17, 2022 2.238 2.296 2.238 2.238 47,195 -0.08(-3.25%)
Jun 16, 2022 2.280 2.363 2.263 2.313 27,224 +0.02(+0.73%)
Jun 15, 2022 2.296 2.390 2.296 2.296 67,277 -0.03(-1.43%)
Jun 14, 2022 2.397 2.402 2.288 2.330 20,760 -0.03(-1.41%)
Jun 13, 2022 2.397 2.412 2.298 2.363 18,444 -0.06(-2.41%)
Jun 10, 2022 2.422 2.447 2.388 2.422 26,137 -0.03(-1.36%)
Jun 09, 2022 2.438 2.463 2.388 2.455 25,467 -0.01(-0.34%)
Jun 08, 2022 2.430 2.463 2.401 2.463 27,193 +0.03(+1.03%)
Jun 07, 2022 2.422 2.455 2.382 2.438 29,347 +0.02(+0.69%)
Jun 06, 2022 2.438 2.455 2.401 2.422 26,343 -0.01(-0.34%)
Jun 03, 2022 2.397 2.455 2.338 2.430 17,357 +0.01(+0.34%)
Jun 02, 2022 2.372 2.455 2.346 2.422 29,552 -0.01(-0.34%)
Jun 01, 2022 2.296 2.430 2.230 2.430 117,737 +0.23(+10.23%)
May 31, 2022 2.438 2.438 2.171 2.205 96,899 -0.23(-9.28%)
May 27, 2022 2.472 2.496 2.397 2.430 17,681 -0.04(-1.47%)
May 26, 2022 2.422 2.505 2.422 2.466 16,759 +0.01(+0.46%)
May 25, 2022 2.422 2.465 2.397 2.455 31,402 +0.01(+0.34%)
May 24, 2022 2.430 2.462 2.397 2.447 12,746 +0.03(+1.03%)
May 23, 2022 2.346 2.505 2.293 2.422 31,862 +0.00(+0.00%)
May 20, 2022 2.463 2.463 2.413 2.422 79,411 -0.06(-2.36%)
May 19, 2022 2.480 2.480 2.355 2.480 38,323 +0.00(+0.00%)
May 18, 2022 2.350 2.480 2.350 2.480 23,469 +0.06(+2.41%)
May 17, 2022 2.472 2.505 2.372 2.422 26,136 -0.03(-1.02%)
May 16, 2022 2.447 2.505 2.355 2.447 41,584 +0.00(+0.00%)
May 13, 2022 2.330 2.455 2.154 2.447 72,727 +0.15(+6.55%)
May 12, 2022 2.422 2.422 2.255 2.296 51,047 -0.13(-5.17%)
May 11, 2022 2.422 2.422 2.322 2.422 35,399 -0.01(-0.35%)
May 10, 2022 2.422 2.463 2.321 2.430 38,566 +0.01(+0.34%)
May 09, 2022 2.413 2.443 2.346 2.422 76,277 +0.00(+0.00%)
May 06, 2022 2.338 2.479 2.338 2.422 23,145 -0.08(-3.33%)
May 05, 2022 2.505 2.547 2.413 2.505 29,707 +0.01(+0.33%)
May 04, 2022 2.505 2.505 2.427 2.497 40,731 -0.01(-0.33%)
May 03, 2022 2.405 2.505 2.384 2.505 43,592 +0.06(+2.39%)
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.