China Automotive Sys (NQ: CAAS )

6.650 +0.450 (+7.26%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 6.390 6.390 5.880 6.200 280,458 -0.10(-1.59%)
Nov 25, 2022 6.030 6.390 5.470 6.300 298,771 +0.32(+5.35%)
Nov 23, 2022 5.850 6.055 5.710 5.980 201,304 +0.20(+3.46%)
Nov 22, 2022 5.690 5.850 5.430 5.780 228,273 +0.16(+2.85%)
Nov 21, 2022 5.000 5.690 5.000 5.620 578,916 +0.72(+14.69%)
Nov 18, 2022 5.020 5.040 4.630 4.900 216,513 -0.05(-1.01%)
Nov 17, 2022 4.450 5.050 4.450 4.950 275,839 +0.46(+10.24%)
Nov 16, 2022 4.170 4.580 4.170 4.490 145,205 +0.33(+7.93%)
Nov 15, 2022 4.600 4.775 4.040 4.160 271,960 -0.33(-7.35%)
Nov 14, 2022 4.300 4.550 4.010 4.490 209,410 +0.49(+12.25%)
Nov 11, 2022 4.040 4.169 3.980 4.000 29,825 +0.02(+0.50%)
Nov 10, 2022 4.140 4.140 3.970 3.980 63,441 -0.04(-1.00%)
Nov 09, 2022 4.110 4.110 4.000 4.020 24,099 -0.09(-2.19%)
Nov 08, 2022 4.200 4.200 4.000 4.110 23,625 -0.01(-0.24%)
Nov 07, 2022 4.100 4.204 4.000 4.120 55,590 +0.04(+0.98%)
Nov 04, 2022 4.190 4.210 4.072 4.080 26,578 -0.08(-1.92%)
Nov 03, 2022 4.120 4.210 4.090 4.160 37,346 +0.03(+0.73%)
Nov 02, 2022 4.100 4.250 4.090 4.130 75,043 -0.01(-0.24%)
Nov 01, 2022 4.290 4.290 4.080 4.140 77,826 +0.07(+1.72%)
Oct 31, 2022 4.120 4.155 4.000 4.070 61,162 -0.05(-1.21%)
Oct 28, 2022 4.220 4.300 4.080 4.120 31,038 -0.14(-3.29%)
Oct 27, 2022 4.190 4.300 4.110 4.260 57,664 +0.13(+3.15%)
Oct 26, 2022 4.170 4.220 4.060 4.130 25,973 +0.02(+0.49%)
Oct 25, 2022 3.900 4.300 3.900 4.110 127,606 +0.18(+4.58%)
Oct 24, 2022 4.000 4.000 3.820 3.930 73,878 -0.03(-0.76%)
Oct 21, 2022 4.010 4.100 3.950 3.960 43,717 -0.07(-1.74%)
Oct 20, 2022 4.030 4.055 3.960 4.030 59,559 +0.05(+1.26%)
Oct 19, 2022 4.000 4.085 3.980 3.980 16,817 -0.07(-1.73%)
Oct 18, 2022 3.970 4.155 3.970 4.050 42,658 +0.08(+2.02%)
Oct 17, 2022 4.020 4.080 3.910 3.970 59,111 -0.05(-1.24%)
Oct 14, 2022 4.110 4.110 3.950 4.020 38,869 -0.03(-0.74%)
Oct 13, 2022 4.020 4.070 4.000 4.050 63,403 +0.01(+0.25%)
Oct 12, 2022 3.900 4.150 3.800 4.040 70,178 +0.03(+0.75%)
Oct 11, 2022 3.980 4.070 3.950 4.010 46,975 +0.02(+0.50%)
Oct 10, 2022 4.030 4.106 3.990 3.990 48,178 -0.14(-3.39%)
Oct 07, 2022 4.150 4.209 3.980 4.130 49,503 -0.07(-1.67%)
Oct 06, 2022 4.125 4.300 4.077 4.200 81,684 +0.13(+3.19%)
Oct 05, 2022 4.160 4.170 4.020 4.070 38,219 -0.09(-2.16%)
Oct 04, 2022 3.910 4.190 3.910 4.160 112,878 +0.23(+5.85%)
Oct 03, 2022 3.770 4.010 3.770 3.930 147,672 -0.05(-1.26%)
Sep 30, 2022 3.980 4.085 3.920 3.980 85,766 -0.05(-1.24%)
Sep 29, 2022 4.090 4.099 4.000 4.030 46,013 -0.03(-0.74%)
Sep 28, 2022 4.010 4.090 4.010 4.060 30,805 +0.03(+0.74%)
Sep 27, 2022 4.100 4.173 4.000 4.030 60,892 -0.06(-1.47%)
Sep 26, 2022 3.750 4.100 3.750 4.090 103,809 +0.31(+8.20%)
Sep 23, 2022 4.030 4.040 3.690 3.780 250,398 -0.33(-8.03%)
Sep 22, 2022 3.950 4.146 3.950 4.110 67,682 +0.16(+4.05%)
Sep 21, 2022 4.180 4.410 3.840 3.950 325,730 -0.23(-5.50%)
Sep 20, 2022 4.170 4.310 4.110 4.180 72,669 -0.03(-0.71%)
Sep 19, 2022 4.080 4.330 4.080 4.210 103,773 +0.13(+3.19%)
Sep 16, 2022 4.550 4.550 4.065 4.080 149,301 -0.45(-9.93%)
Sep 15, 2022 4.410 4.570 4.230 4.530 200,015 +0.30(+7.09%)
Sep 14, 2022 4.410 4.460 4.200 4.230 78,898 -0.17(-3.86%)
Sep 13, 2022 4.620 4.620 4.210 4.400 113,248 -0.03(-0.79%)
Sep 12, 2022 4.210 4.570 4.180 4.435 227,724 +0.25(+6.10%)
Sep 09, 2022 4.080 4.300 4.080 4.180 100,641 +0.03(+0.72%)
Sep 08, 2022 4.160 4.320 4.080 4.150 97,924 -0.01(-0.24%)
Sep 07, 2022 4.790 4.830 4.150 4.160 294,283 -0.63(-13.15%)
Sep 06, 2022 4.400 4.800 4.263 4.790 457,854 +0.53(+12.44%)
Sep 02, 2022 4.090 4.300 4.000 4.260 123,278 +0.25(+6.23%)
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.