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

China Automotive Sys (NQ: CAAS )

3.940 +0.090 (+2.34%)
Streaming Delayed Price Updated: 2:22 PM EDT, Sep 27, 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, 2018 3.858 3.908 3.833 3.908 21,905 +0.06(+1.52%)
Jan 30, 2018 3.883 3.883 3.850 3.850 31,680 -0.04(-1.07%)
Jan 29, 2018 3.908 3.941 3.866 3.891 28,538 -0.01(-0.29%)
Jan 26, 2018 3.866 3.950 3.866 3.903 32,363 +0.02(+0.51%)
Jan 25, 2018 3.983 3.983 3.883 3.883 86,489 -0.05(-1.27%)
Jan 24, 2018 3.988 4.025 3.933 3.933 13,740 -0.05(-1.18%)
Jan 23, 2018 3.975 4.008 3.966 3.980 25,592 +0.01(+0.13%)
Jan 22, 2018 4.050 4.050 3.950 3.975 33,629 -0.08(-2.06%)
Jan 19, 2018 4.000 4.058 3.933 4.058 27,013 +0.11(+2.75%)
Jan 18, 2018 3.958 4.064 3.933 3.950 81,367 -0.04(-1.05%)
Jan 17, 2018 4.092 4.150 3.992 3.992 68,969 -0.11(-2.65%)
Jan 16, 2018 4.117 4.334 4.100 4.100 57,032 -0.02(-0.41%)
Jan 12, 2018 4.117 4.117 4.117 0 +0.06(+1.44%)
Jan 11, 2018 4.075 4.125 4.050 4.058 55,663 +0.02(+0.41%)
Jan 10, 2018 4.209 4.209 4.042 4.042 58,330 -0.18(-4.16%)
Jan 09, 2018 4.225 4.326 4.175 4.217 21,893 -0.03(-0.79%)
Jan 08, 2018 4.317 4.368 4.242 4.250 123,027 -0.06(-1.45%)
Jan 05, 2018 4.042 4.342 4.008 4.313 212,532 +0.29(+7.19%)
Jan 04, 2018 4.042 4.090 4.000 4.024 67,265 +0.02(+0.39%)
Jan 03, 2018 4.083 4.133 4.008 4.008 42,911 -0.04(-1.03%)
Jan 02, 2018 3.966 3.966 3.933 4.050 75,491 +0.04(+1.04%)
Dec 29, 2017 4.008 4.008 4.008 0 +0.03(+0.84%)
Dec 28, 2017 4.025 4.050 3.949 3.975 78,591 -0.07(-1.65%)
Dec 27, 2017 4.050 4.058 4.017 4.042 38,274 -0.02(-0.41%)
Dec 26, 2017 4.075 4.075 4.050 4.058 25,336 -0.03(-0.61%)
Dec 22, 2017 4.108 4.108 4.083 4.083 7,544 +0.00(+0.00%)
Dec 21, 2017 4.067 4.126 4.050 4.083 25,473 +0.02(+0.41%)
Dec 20, 2017 4.059 4.133 4.058 4.067 34,724 +0.01(+0.21%)
Dec 19, 2017 4.083 4.125 4.050 4.058 35,996 -0.05(-1.22%)
Dec 18, 2017 3.950 4.192 3.950 4.108 31,041 +0.03(+0.82%)
Dec 15, 2017 4.108 4.326 4.073 4.075 138,486 -0.04(-1.01%)
Dec 14, 2017 4.117 4.142 4.092 4.117 60,735 -0.03(-0.61%)
Dec 13, 2017 4.125 4.167 4.108 4.142 22,730 +0.03(+0.81%)
Dec 12, 2017 4.133 4.133 4.108 4.108 54,118 -0.03(-0.61%)
Dec 11, 2017 4.092 4.159 4.092 4.133 39,113 +0.03(+0.81%)
Dec 08, 2017 4.108 4.121 4.092 4.100 18,663 -0.01(-0.20%)
Dec 07, 2017 4.092 4.142 4.092 4.108 59,525 +0.01(+0.20%)
Dec 06, 2017 4.133 4.150 4.092 4.100 56,094 -0.03(-0.81%)
Dec 05, 2017 4.175 4.184 4.133 4.133 20,847 -0.02(-0.39%)
Dec 04, 2017 4.250 4.250 4.133 4.150 26,453 -0.10(-2.37%)
Dec 01, 2017 4.184 4.250 4.133 4.250 56,414 +0.06(+1.39%)
Nov 30, 2017 4.175 4.192 4.175 4.192 21,781 +0.02(+0.40%)
Nov 29, 2017 4.175 4.204 4.175 4.175 22,259 -0.01(-0.20%)
Nov 28, 2017 4.175 4.225 4.175 4.184 16,867 +0.00(+0.10%)
Nov 27, 2017 4.217 4.226 4.175 4.179 36,406 -0.05(-1.29%)
Nov 24, 2017 4.242 4.267 4.225 4.234 23,574 -0.02(-0.39%)
Nov 22, 2017 4.259 4.348 4.242 4.250 38,214 -0.03(-0.59%)
Nov 21, 2017 4.301 4.301 4.250 4.275 49,255 +0.00(+0.00%)
Nov 20, 2017 4.242 4.290 4.242 4.275 31,866 +0.03(+0.59%)
Nov 17, 2017 4.259 4.275 4.242 4.250 18,926 +0.01(+0.20%)
Nov 16, 2017 4.259 4.267 4.242 4.242 34,026 -0.02(-0.39%)
Nov 15, 2017 4.217 4.269 4.217 4.259 19,215 -0.02(-0.39%)
Nov 14, 2017 4.267 4.275 4.250 4.275 22,666 +0.01(+0.20%)
Nov 13, 2017 4.284 4.342 4.250 4.267 36,768 -0.01(-0.20%)
Nov 10, 2017 4.267 4.301 4.245 4.275 19,685 +0.01(+0.20%)
Nov 09, 2017 4.267 4.317 4.242 4.267 66,579 -0.00(-0.00%)
Nov 08, 2017 4.384 4.384 4.175 4.267 55,072 -0.10(-2.29%)
Nov 07, 2017 4.301 4.367 4.301 4.367 26,675 +0.06(+1.28%)
Nov 06, 2017 4.309 4.342 4.301 4.312 36,088 +0.01(+0.27%)
Nov 03, 2017 4.250 4.322 4.250 4.301 38,634 +0.04(+0.98%)
Nov 02, 2017 4.250 4.259 4.234 4.259 44,561 +0.03(+0.59%)
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.