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 +0.010 (+0.28%)
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 (%)
Dec 30, 2022 4.701 4.885 4.685 4.843 209,748 +0.02(+0.35%)
Dec 29, 2022 4.860 4.977 4.760 4.827 138,438 -0.07(-1.37%)
Dec 28, 2022 4.701 4.994 4.593 4.893 226,984 +0.10(+2.09%)
Dec 27, 2022 5.286 5.294 4.726 4.793 332,962 -0.52(-9.75%)
Dec 23, 2022 5.019 5.369 4.944 5.311 313,141 +0.38(+7.80%)
Dec 22, 2022 5.361 5.470 4.927 4.927 173,262 -0.50(-9.23%)
Dec 21, 2022 5.211 5.495 5.119 5.428 202,001 +0.21(+4.00%)
Dec 20, 2022 5.545 5.553 5.169 5.219 185,540 -0.28(-5.02%)
Dec 19, 2022 4.918 5.545 4.868 5.495 433,846 +0.31(+5.96%)
Dec 16, 2022 5.561 5.637 4.893 5.186 514,068 -0.42(-7.45%)
Dec 15, 2022 5.603 5.720 5.499 5.603 160,363 +0.05(+0.90%)
Dec 14, 2022 5.921 6.054 5.220 5.553 321,557 -0.37(-6.21%)
Dec 13, 2022 5.762 5.971 5.528 5.921 355,300 +0.31(+5.51%)
Dec 12, 2022 5.561 5.720 5.069 5.612 304,669 +0.23(+4.19%)
Dec 09, 2022 5.728 5.829 5.177 5.386 358,097 -0.23(-4.16%)
Dec 08, 2022 5.536 5.762 5.428 5.620 330,447 +0.25(+4.67%)
Dec 07, 2022 4.776 5.428 4.618 5.369 680,518 +0.66(+14.01%)
Dec 06, 2022 6.680 6.680 4.259 4.710 1,451,205 -1.85(-28.24%)
Dec 05, 2022 6.171 6.789 6.113 6.564 581,735 +0.53(+8.86%)
Dec 02, 2022 5.845 6.422 5.792 6.029 312,834 +0.10(+1.69%)
Dec 01, 2022 6.088 6.163 5.662 5.929 289,071 -0.10(-1.66%)
Nov 30, 2022 5.561 6.079 5.453 6.029 414,873 +0.48(+8.57%)
Nov 29, 2022 5.119 5.612 5.037 5.553 202,775 +0.38(+7.26%)
Nov 28, 2022 5.336 5.336 4.910 5.177 335,857 -0.08(-1.59%)
Nov 25, 2022 5.035 5.336 4.568 5.261 357,787 +0.27(+5.35%)
Nov 23, 2022 4.885 5.056 4.768 4.994 241,067 +0.17(+3.46%)
Nov 22, 2022 4.751 4.885 4.534 4.827 273,363 +0.13(+2.85%)
Nov 21, 2022 4.175 4.751 4.175 4.693 693,269 +0.60(+14.69%)
Nov 18, 2022 4.192 4.209 3.866 4.092 259,281 -0.04(-1.01%)
Nov 17, 2022 3.716 4.217 3.716 4.133 330,325 +0.38(+10.24%)
Nov 16, 2022 3.482 3.825 3.482 3.749 173,887 +0.28(+7.93%)
Nov 15, 2022 3.841 3.987 3.374 3.474 325,680 -0.28(-7.35%)
Nov 14, 2022 3.591 3.799 3.349 3.749 250,774 +0.41(+12.25%)
Nov 11, 2022 3.374 3.481 3.324 3.340 35,716 +0.02(+0.50%)
Nov 10, 2022 3.457 3.457 3.315 3.324 75,972 -0.03(-0.99%)
Nov 09, 2022 3.432 3.432 3.340 3.357 28,859 -0.08(-2.19%)
Nov 08, 2022 3.507 3.507 3.340 3.432 28,291 -0.01(-0.24%)
Nov 07, 2022 3.424 3.511 3.340 3.440 66,570 +0.03(+0.98%)
Nov 04, 2022 3.499 3.516 3.400 3.407 31,827 -0.07(-1.92%)
Nov 03, 2022 3.440 3.516 3.415 3.474 44,722 +0.03(+0.73%)
Nov 02, 2022 3.424 3.549 3.415 3.449 89,866 -0.01(-0.24%)
Nov 01, 2022 3.582 3.582 3.407 3.457 93,199 +0.06(+1.72%)
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%)
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.