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

China Automotive Sys (NQ: CAAS )

3.650 -0.040 (-1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Nov 29, 2019 2.900 3.300 2.900 3.180 97,900 +0.08(+2.58%)
Nov 27, 2019 3.140 3.240 2.865 3.100 206,500 -0.08(-2.52%)
Nov 26, 2019 3.090 3.250 3.080 3.180 102,294 +0.02(+0.63%)
Nov 25, 2019 3.190 3.340 3.050 3.160 314,587 +0.07(+2.27%)
Nov 22, 2019 2.980 3.295 2.900 3.090 196,400 +0.15(+4.92%)
Nov 21, 2019 3.050 3.054 2.790 2.945 114,988 -0.10(-3.44%)
Nov 20, 2019 3.290 3.350 2.820 3.050 310,412 -0.13(-4.09%)
Nov 19, 2019 2.920 3.220 2.750 3.180 305,410 +0.31(+10.80%)
Nov 18, 2019 2.750 3.130 2.700 2.870 574,309 +0.23(+8.71%)
Nov 15, 2019 2.110 2.910 2.100 2.640 355,500 +0.56(+27.11%)
Nov 14, 2019 2.052 2.078 1.990 2.077 36,008 +0.01(+0.58%)
Nov 13, 2019 2.080 2.080 2.010 2.065 14,409 +0.00(+0.24%)
Nov 12, 2019 2.080 2.096 2.000 2.060 20,687 +0.06(+3.00%)
Nov 11, 2019 1.970 2.000 1.970 2.000 5,259 +0.00(+0.10%)
Nov 08, 2019 2.020 2.020 1.977 1.998 5,200 +0.03(+1.42%)
Nov 07, 2019 2.000 2.060 1.970 1.970 6,093 -0.03(-1.50%)
Nov 06, 2019 1.970 2.030 1.970 2.000 20,726 +0.00(+0.00%)
Nov 05, 2019 1.970 2.000 1.960 2.000 7,708 +0.03(+1.53%)
Nov 04, 2019 1.990 1.997 1.950 1.970 14,558 -0.00(-0.01%)
Nov 01, 2019 2.000 2.000 1.970 1.970 2,700 -0.02(-1.01%)
Oct 31, 2019 1.980 1.990 1.940 1.990 8,985 +0.05(+2.75%)
Oct 30, 2019 1.980 1.980 1.880 1.937 7,197 -0.01(-0.68%)
Oct 29, 2019 1.990 1.990 1.950 1.950 3,449 +0.01(+0.52%)
Oct 28, 2019 1.880 1.985 1.880 1.940 12,563 +0.06(+3.19%)
Oct 25, 2019 1.870 1.920 1.870 1.880 7,900 +0.01(+0.53%)
Oct 24, 2019 1.870 1.940 1.870 1.870 6,523 +0.00(+0.00%)
Oct 23, 2019 1.900 1.940 1.870 1.870 10,628 -0.03(-1.58%)
Oct 22, 2019 1.880 1.905 1.870 1.900 11,581 +0.03(+1.60%)
Oct 21, 2019 1.880 1.890 1.870 1.870 2,375 +0.00(+0.01%)
Oct 18, 2019 1.890 1.904 1.870 1.870 9,400 -0.04(-1.94%)
Oct 17, 2019 1.910 1.940 1.872 1.907 15,383 -0.04(-1.96%)
Oct 16, 2019 1.920 1.960 1.920 1.945 4,477 +0.02(+0.78%)
Oct 15, 2019 1.900 1.940 1.900 1.930 4,084 +0.01(+0.55%)
Oct 14, 2019 1.900 1.950 1.900 1.919 24,577 -0.01(-0.54%)
Oct 11, 2019 1.950 1.970 1.930 1.930 6,200 +0.01(+0.31%)
Oct 10, 2019 1.920 1.924 1.900 1.924 1,574 +0.02(+1.26%)
Oct 09, 2019 1.900 1.910 1.869 1.900 11,479 -0.04(-2.06%)
Oct 08, 2019 1.900 1.977 1.810 1.940 16,429 -0.01(-0.51%)
Oct 07, 2019 1.940 1.970 1.940 1.950 12,884 -0.01(-0.51%)
Oct 04, 2019 2.030 2.040 1.950 1.960 5,000 -0.06(-2.97%)
Oct 03, 2019 1.940 2.020 1.940 2.020 1,464 +0.02(+1.00%)
Oct 02, 2019 1.970 2.000 1.950 2.000 5,316 -0.06(-3.15%)
Oct 01, 2019 2.070 2.149 2.055 2.065 8,829 +0.02(+1.23%)
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%)
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.