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

China Automotive Sys (NQ: CAAS )

3.535 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jan 31, 2020 2.570 2.750 2.555 2.670 16,200 +0.00(+0.00%)
Jan 30, 2020 2.790 2.840 2.290 2.670 96,433 -0.12(-4.30%)
Jan 29, 2020 2.890 2.930 2.790 2.790 18,113 -0.05(-1.76%)
Jan 28, 2020 2.880 2.940 2.840 2.840 6,670 -0.02(-0.70%)
Jan 27, 2020 2.980 2.980 2.790 2.860 74,653 -0.16(-5.30%)
Jan 24, 2020 3.000 3.035 2.960 3.020 19,700 +0.04(+1.34%)
Jan 23, 2020 3.060 3.088 2.950 2.980 19,590 -0.08(-2.61%)
Jan 22, 2020 3.070 3.115 3.000 3.060 19,926 +0.00(+0.00%)
Jan 21, 2020 3.130 3.150 3.020 3.060 19,064 -0.06(-1.92%)
Jan 17, 2020 3.250 3.292 3.110 3.120 51,700 -0.12(-3.70%)
Jan 16, 2020 3.230 3.310 3.196 3.240 32,432 +0.05(+1.57%)
Jan 15, 2020 3.220 3.320 3.160 3.190 22,738 +0.00(+0.00%)
Jan 14, 2020 3.130 3.300 3.115 3.190 48,294 +0.04(+1.27%)
Jan 13, 2020 3.110 3.150 3.000 3.150 85,543 +0.10(+3.28%)
Jan 10, 2020 3.100 3.100 2.980 3.050 34,100 -0.10(-3.17%)
Jan 09, 2020 3.150 3.150 2.970 3.150 80,517 +0.03(+0.96%)
Jan 08, 2020 3.010 3.140 3.000 3.120 77,907 -0.01(-0.32%)
Jan 07, 2020 3.120 3.190 3.011 3.130 21,489 +0.00(+0.00%)
Jan 06, 2020 3.130 3.225 3.100 3.130 35,461 +0.00(+0.00%)
Jan 03, 2020 3.150 3.172 3.100 3.130 32,300 -0.04(-1.26%)
Jan 02, 2020 3.160 3.290 3.130 3.170 87,482 +0.02(+0.63%)
Dec 31, 2019 3.100 3.490 3.100 3.150 248,500 +0.04(+1.29%)
Dec 30, 2019 3.200 3.500 3.100 3.110 234,144 -0.09(-2.81%)
Dec 27, 2019 3.280 3.360 3.200 3.200 68,500 -0.15(-4.48%)
Dec 26, 2019 3.260 3.480 3.239 3.350 36,412 +0.05(+1.52%)
Dec 24, 2019 3.200 3.368 3.200 3.300 28,300 +0.11(+3.45%)
Dec 23, 2019 3.320 3.390 3.040 3.190 126,872 -0.26(-7.54%)
Dec 20, 2019 3.600 3.666 3.360 3.450 85,300 -0.06(-1.71%)
Dec 19, 2019 3.280 3.600 3.250 3.510 198,639 +0.26(+8.00%)
Dec 18, 2019 3.030 3.300 3.030 3.250 95,547 +0.22(+7.26%)
Dec 17, 2019 3.100 3.114 2.900 3.030 374,837 -0.15(-4.72%)
Dec 16, 2019 3.450 3.498 3.180 3.180 233,343 -0.25(-7.29%)
Dec 13, 2019 3.380 3.550 3.320 3.430 124,100 +0.04(+1.18%)
Dec 12, 2019 3.600 3.790 3.380 3.390 160,522 -0.33(-8.87%)
Dec 11, 2019 3.860 3.860 3.600 3.720 88,297 -0.10(-2.62%)
Dec 10, 2019 3.850 3.890 3.730 3.820 92,791 -0.08(-2.05%)
Dec 09, 2019 3.690 3.930 3.540 3.900 186,743 +0.38(+10.80%)
Dec 06, 2019 3.990 4.000 3.350 3.520 269,800 -0.38(-9.74%)
Dec 05, 2019 3.950 4.109 3.760 3.900 148,805 -0.02(-0.51%)
Dec 04, 2019 3.810 4.160 3.790 3.920 359,369 +0.11(+2.89%)
Dec 03, 2019 3.790 3.850 3.600 3.810 247,985 -0.04(-1.04%)
Dec 02, 2019 3.320 4.100 3.320 3.850 827,702 +0.67(+21.07%)
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%)
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.