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

China Automotive Sys (NQ: CAAS )

3.985 +0.135 (+3.51%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 31, 2024 3.950 4.070 3.870 3.870 93,422 -0.21(-5.15%)
Jul 30, 2024 3.930 4.110 3.690 4.080 237,766 +0.03(+0.74%)
Jul 29, 2024 3.966 4.125 3.925 4.050 291,273 +0.20(+5.21%)
Jul 26, 2024 3.808 3.916 3.549 3.850 166,547 +0.07(+1.77%)
Jul 25, 2024 3.649 3.799 3.591 3.783 107,637 +0.13(+3.42%)
Jul 24, 2024 3.599 3.737 3.516 3.658 65,704 +0.01(+0.23%)
Jul 23, 2024 3.716 3.716 3.440 3.649 138,950 -0.10(-2.67%)
Jul 22, 2024 3.549 3.841 3.440 3.749 510,279 +0.31(+8.98%)
Jul 19, 2024 3.207 3.557 3.182 3.440 1,148,060 +0.51(+17.38%)
Jul 18, 2024 2.864 2.998 2.864 2.931 25,939 +0.03(+0.86%)
Jul 17, 2024 2.881 2.956 2.864 2.906 66,000 -0.07(-2.25%)
Jul 16, 2024 2.931 3.123 2.923 2.973 35,504 +0.02(+0.56%)
Jul 15, 2024 2.931 3.006 2.923 2.956 28,256 +0.03(+0.85%)
Jul 12, 2024 2.856 2.981 2.848 2.931 57,222 -0.02(-0.54%)
Jul 11, 2024 2.956 3.031 2.918 2.947 20,452 +0.03(+1.11%)
Jul 10, 2024 2.931 2.951 2.889 2.914 31,098 -0.02(-0.57%)
Jul 09, 2024 2.923 2.973 2.906 2.931 10,549 -0.03(-1.13%)
Jul 08, 2024 2.939 2.987 2.906 2.964 15,449 +0.04(+1.43%)
Jul 05, 2024 2.873 3.031 2.856 2.923 45,006 -0.04(-1.41%)
Jul 03, 2024 2.856 3.037 2.856 2.964 57,030 +0.06(+2.16%)
Jul 02, 2024 2.923 2.985 2.873 2.902 72,406 -0.11(-3.74%)
Jul 01, 2024 2.923 3.057 2.923 3.015 45,076 +0.05(+1.69%)
Jun 28, 2024 3.031 3.056 2.924 2.964 31,113 -0.03(-1.11%)
Jun 27, 2024 3.131 3.156 2.989 2.998 47,577 -0.13(-4.27%)
Jun 26, 2024 3.090 3.131 3.090 3.131 7,086 +0.00(+0.00%)
Jun 25, 2024 3.098 3.178 3.098 3.131 23,353 -0.01(-0.27%)
Jun 24, 2024 3.140 3.182 3.090 3.140 18,634 -0.04(-1.31%)
Jun 21, 2024 3.098 3.198 3.098 3.182 11,042 +0.09(+2.97%)
Jun 20, 2024 3.156 3.273 3.090 3.090 52,362 -0.13(-3.90%)
Jun 18, 2024 3.257 3.307 3.215 3.215 38,622 -0.02(-0.52%)
Jun 17, 2024 3.257 3.424 3.215 3.232 44,065 +0.04(+1.31%)
Jun 14, 2024 3.257 3.349 3.140 3.190 47,489 -0.08(-2.30%)
Jun 13, 2024 3.256 3.404 3.242 3.265 17,624 +0.03(+1.03%)
Jun 12, 2024 3.340 3.415 3.232 3.232 17,088 -0.08(-2.27%)
Jun 11, 2024 3.432 3.440 3.298 3.307 29,899 -0.14(-4.07%)
Jun 10, 2024 3.315 3.499 3.265 3.447 53,794 +0.13(+3.98%)
Jun 07, 2024 3.273 3.315 3.223 3.315 29,407 +0.07(+2.06%)
Jun 06, 2024 3.273 3.319 3.248 3.248 27,407 -0.05(-1.52%)
Jun 05, 2024 3.457 3.540 3.223 3.298 81,300 -0.19(-5.50%)
Jun 04, 2024 3.407 3.532 3.399 3.491 72,581 +0.08(+2.45%)
Jun 03, 2024 3.156 3.424 3.156 3.407 177,595 +0.25(+7.94%)
May 31, 2024 3.131 3.181 3.081 3.156 26,863 -0.02(-0.53%)
May 30, 2024 3.123 3.173 3.111 3.173 39,793 +0.08(+2.43%)
May 29, 2024 3.073 3.148 3.048 3.098 46,642 +0.03(+0.82%)
May 28, 2024 3.031 3.090 3.006 3.073 59,614 +0.01(+0.27%)
May 24, 2024 2.948 3.081 2.948 3.065 57,917 +0.15(+5.16%)
May 23, 2024 3.073 3.073 2.906 2.914 42,773 -0.10(-3.32%)
May 22, 2024 3.073 3.098 2.989 3.015 23,034 -0.02(-0.55%)
May 21, 2024 3.006 3.090 3.006 3.031 28,714 -0.03(-1.09%)
May 20, 2024 2.939 3.137 2.931 3.065 102,357 +0.10(+3.38%)
May 17, 2024 2.939 2.964 2.914 2.964 44,998 +0.01(+0.28%)
May 16, 2024 2.923 2.956 2.923 2.956 39,835 +0.02(+0.57%)
May 15, 2024 2.956 2.956 2.889 2.939 53,454 +0.06(+2.03%)
May 14, 2024 2.998 2.998 2.864 2.881 175,625 +0.02(+0.58%)
May 13, 2024 2.939 2.956 2.856 2.864 75,613 -0.08(-2.56%)
May 10, 2024 2.948 2.956 2.856 2.939 46,330 +0.03(+1.15%)
May 09, 2024 2.981 2.981 2.839 2.906 16,978 -0.05(-1.69%)
May 08, 2024 2.964 2.964 2.889 2.956 22,271 +0.05(+1.72%)
May 07, 2024 2.889 2.964 2.864 2.906 31,380 +0.03(+1.02%)
May 06, 2024 2.964 2.964 2.864 2.877 38,429 -0.09(-2.96%)
May 03, 2024 2.973 2.999 2.889 2.964 55,340 +0.08(+2.60%)
May 02, 2024 2.964 2.973 2.856 2.889 75,990 -0.04(-1.42%)
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.