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 (%)
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%)
Aug 01, 2022 2.840 2.850 2.810 2.830 16,529 +0.01(+0.35%)
Jul 29, 2022 2.790 2.842 2.788 2.820 21,974 -0.02(-0.71%)
Jul 28, 2022 2.800 2.850 2.800 2.840 11,491 -0.01(-0.34%)
Jul 27, 2022 2.831 2.850 2.730 2.850 11,431 +0.04(+1.35%)
Jul 26, 2022 2.770 2.830 2.750 2.812 12,085 -0.01(-0.29%)
Jul 25, 2022 2.750 2.820 2.720 2.820 19,703 +0.02(+0.71%)
Jul 22, 2022 2.760 2.840 2.758 2.800 7,076 +0.02(+0.72%)
Jul 21, 2022 2.811 2.839 2.731 2.780 9,334 -0.04(-1.42%)
Jul 20, 2022 2.730 2.830 2.730 2.820 13,489 +0.03(+1.08%)
Jul 19, 2022 2.749 2.820 2.749 2.790 18,764 +0.05(+1.82%)
Jul 18, 2022 2.730 2.825 2.730 2.740 10,766 +0.00(+0.00%)
Jul 15, 2022 2.870 2.870 2.740 2.740 11,992 -0.10(-3.52%)
Jul 14, 2022 2.730 2.844 2.730 2.840 9,865 +0.02(+0.71%)
Jul 13, 2022 2.803 2.830 2.770 2.820 7,389 -0.01(-0.35%)
Jul 12, 2022 2.786 2.850 2.730 2.830 8,335 +0.01(+0.35%)
Jul 11, 2022 2.800 2.870 2.760 2.820 24,040 +0.02(+0.65%)
Jul 08, 2022 2.710 2.830 2.690 2.802 34,040 +0.14(+5.33%)
Jul 07, 2022 2.750 2.839 2.660 2.660 29,639 -0.11(-3.97%)
Jul 06, 2022 2.810 2.810 2.718 2.770 10,991 +0.02(+0.73%)
Jul 05, 2022 2.810 2.810 2.750 2.750 11,727 -0.02(-0.72%)
Jul 01, 2022 2.740 2.840 2.740 2.770 20,784 +0.07(+2.59%)
Jun 30, 2022 2.780 2.780 2.700 2.700 13,333 -0.03(-1.10%)
Jun 29, 2022 2.705 2.810 2.705 2.730 9,775 -0.11(-3.87%)
Jun 28, 2022 2.840 2.840 2.770 2.840 19,105 +0.00(+0.00%)
Jun 27, 2022 2.760 2.850 2.711 2.840 19,824 +0.09(+3.27%)
Jun 24, 2022 2.680 2.800 2.680 2.750 42,902 +0.05(+1.85%)
Jun 23, 2022 2.750 2.820 2.657 2.700 37,338 +0.02(+0.75%)
Jun 22, 2022 2.620 2.750 2.610 2.680 13,925 -0.03(-1.11%)
Jun 21, 2022 2.670 2.750 2.610 2.710 33,573 +0.03(+1.12%)
Jun 17, 2022 2.680 2.750 2.680 2.680 39,411 -0.09(-3.25%)
Jun 16, 2022 2.730 2.830 2.710 2.770 22,734 +0.02(+0.73%)
Jun 15, 2022 2.750 2.862 2.750 2.750 56,180 -0.04(-1.43%)
Jun 14, 2022 2.870 2.877 2.740 2.790 17,336 -0.04(-1.41%)
Jun 13, 2022 2.870 2.889 2.752 2.830 15,402 -0.07(-2.41%)
Jun 10, 2022 2.900 2.930 2.860 2.900 21,826 -0.04(-1.36%)
Jun 09, 2022 2.920 2.950 2.860 2.940 21,267 -0.01(-0.34%)
Jun 08, 2022 2.910 2.950 2.875 2.950 22,708 +0.03(+1.03%)
Jun 07, 2022 2.900 2.940 2.852 2.920 24,507 +0.02(+0.69%)
Jun 06, 2022 2.920 2.940 2.875 2.900 21,998 -0.01(-0.34%)
Jun 03, 2022 2.870 2.940 2.800 2.910 14,494 +0.01(+0.34%)
Jun 02, 2022 2.840 2.940 2.810 2.900 24,678 -0.01(-0.34%)
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.