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

China Automotive Sys (NQ: CAAS )

3.570 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 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%)
Sep 01, 2022 4.150 4.180 3.940 4.010 101,036 -0.17(-4.07%)
Aug 31, 2022 4.330 4.400 4.040 4.180 184,363 -0.23(-5.22%)
Aug 30, 2022 4.090 4.440 4.000 4.410 328,683 +0.40(+9.98%)
Aug 29, 2022 3.540 4.252 3.540 4.010 422,552 +0.54(+15.56%)
Aug 26, 2022 4.300 4.300 3.030 3.470 518,074 -0.81(-18.93%)
Aug 25, 2022 4.350 4.370 4.160 4.280 202,920 +0.08(+1.90%)
Aug 24, 2022 4.520 5.120 3.780 4.200 1,024,818 -0.30(-6.67%)
Aug 23, 2022 4.030 4.500 3.900 4.500 631,908 +0.47(+11.66%)
Aug 22, 2022 3.600 4.150 3.520 4.030 511,619 +0.53(+15.14%)
Aug 19, 2022 3.670 3.670 3.450 3.500 54,836 -0.01(-0.28%)
Aug 18, 2022 3.400 3.580 3.350 3.510 108,729 +0.21(+6.36%)
Aug 17, 2022 3.200 3.380 3.120 3.300 118,314 +0.21(+6.80%)
Aug 16, 2022 3.060 3.180 2.990 3.090 43,944 +0.04(+1.31%)
Aug 15, 2022 3.060 3.110 2.910 3.050 36,623 -0.02(-0.65%)
Aug 12, 2022 3.060 3.174 2.972 3.070 190,045 +0.08(+2.54%)
Aug 11, 2022 3.010 3.080 2.970 2.994 27,912 +0.04(+1.49%)
Aug 10, 2022 2.970 3.020 2.830 2.950 47,084 -0.04(-1.28%)
Aug 09, 2022 2.990 3.000 2.810 2.988 11,393 +0.02(+0.61%)
Aug 08, 2022 2.940 2.980 2.860 2.970 37,920 +0.03(+1.02%)
Aug 05, 2022 2.900 2.955 2.880 2.940 19,055 +0.07(+2.44%)
Aug 04, 2022 2.870 2.910 2.870 2.870 19,641 +0.00(+0.00%)
Aug 03, 2022 2.850 2.870 2.810 2.870 16,001 +0.04(+1.41%)
Aug 02, 2022 2.870 2.870 2.810 2.830 11,959 +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.