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

China Automotive Systems, Inc. - Common Stock (NQ: CAAS )

4.450 +0.210 (+4.95%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 4.290 4.550 4.250 4.450 90,488 +0.21(+4.95%)
Feb 13, 2025 4.150 4.290 4.130 4.240 12,025 +0.09(+2.17%)
Feb 12, 2025 4.240 4.242 4.100 4.150 44,402 -0.02(-0.48%)
Feb 11, 2025 4.160 4.240 4.060 4.170 31,760 -0.02(-0.37%)
Feb 10, 2025 4.100 4.220 4.000 4.186 42,836 +0.09(+2.09%)
Feb 07, 2025 4.160 4.160 4.000 4.100 25,102 -0.00(-0.00%)
Feb 06, 2025 4.150 4.220 4.080 4.100 9,714 +0.00(+0.00%)
Feb 05, 2025 4.120 4.180 4.078 4.100 7,226 -0.08(-1.91%)
Feb 04, 2025 4.030 4.180 4.020 4.180 21,221 +0.14(+3.46%)
Feb 03, 2025 4.000 4.046 3.820 4.040 31,455 -0.01(-0.25%)
Jan 31, 2025 4.230 4.230 4.030 4.050 23,378 -0.13(-3.11%)
Jan 30, 2025 4.150 4.304 4.094 4.180 28,294 +0.03(+0.72%)
Jan 29, 2025 4.180 4.189 4.030 4.150 11,236 +0.03(+0.73%)
Jan 28, 2025 4.330 4.348 4.051 4.120 21,739 -0.04(-0.92%)
Jan 27, 2025 4.050 4.260 4.030 4.158 68,370 +0.11(+2.67%)
Jan 24, 2025 4.060 4.190 4.010 4.050 63,750 +0.07(+1.76%)
Jan 23, 2025 3.940 4.030 3.940 3.980 13,376 +0.00(+0.00%)
Jan 22, 2025 3.930 3.993 3.880 3.980 15,973 -0.01(-0.25%)
Jan 21, 2025 3.990 4.000 3.900 3.990 16,914 +0.05(+1.27%)
Jan 17, 2025 3.850 4.010 3.850 3.940 18,786 +0.05(+1.29%)
Jan 16, 2025 3.890 3.971 3.890 3.890 10,753 -0.04(-1.02%)
Jan 15, 2025 4.050 4.050 3.890 3.930 12,864 -0.01(-0.25%)
Jan 14, 2025 3.950 4.060 3.940 3.940 26,360 -0.00(-0.13%)
Jan 13, 2025 3.820 3.970 3.820 3.945 21,570 +0.08(+2.20%)
Jan 10, 2025 3.910 3.930 3.790 3.860 47,213 -0.10(-2.53%)
Jan 08, 2025 3.920 4.030 3.870 3.960 19,946 -0.02(-0.50%)
Jan 07, 2025 4.040 4.112 3.860 3.980 31,625 -0.05(-1.24%)
Jan 06, 2025 4.045 4.160 4.030 4.030 22,147 -0.05(-1.22%)
Jan 03, 2025 4.190 4.190 4.050 4.080 13,223 +0.00(+0.00%)
Jan 02, 2025 4.140 4.193 4.020 4.080 19,595 -0.02(-0.49%)
Dec 31, 2024 4.100 0 +0.01(+0.37%)
Dec 30, 2024 3.930 4.100 3.920 4.085 29,060 +0.04(+1.11%)
Dec 27, 2024 4.030 4.181 3.950 4.040 60,625 -0.05(-1.22%)
Dec 26, 2024 4.050 4.210 3.980 4.090 28,183 +0.08(+2.00%)
Dec 24, 2024 4.060 4.060 3.950 4.010 14,890 +0.05(+1.26%)
Dec 23, 2024 4.000 4.070 3.910 3.960 44,592 -0.17(-4.12%)
Dec 20, 2024 3.880 4.170 3.880 4.130 69,418 +0.33(+8.68%)
Dec 19, 2024 4.000 4.000 3.780 3.800 45,727 -0.08(-2.06%)
Dec 18, 2024 3.980 3.990 3.760 3.880 93,126 -0.02(-0.51%)
Dec 17, 2024 4.240 4.240 3.880 3.900 111,751 -0.29(-6.92%)
Dec 16, 2024 4.370 4.400 4.150 4.190 38,970 -0.19(-4.34%)
Dec 13, 2024 4.360 4.420 4.285 4.380 11,815 -0.05(-1.13%)
Dec 12, 2024 4.390 4.450 4.313 4.430 8,260 +0.01(+0.12%)
Dec 11, 2024 4.400 4.520 4.340 4.425 50,308 -0.01(-0.24%)
Dec 10, 2024 4.470 4.470 4.320 4.435 23,066 -0.07(-1.44%)
Dec 09, 2024 4.400 4.580 4.400 4.500 60,092 +0.12(+2.74%)
Dec 06, 2024 4.500 4.500 4.260 4.380 37,153 -0.12(-2.67%)
Dec 05, 2024 4.370 4.500 4.340 4.500 33,964 +0.14(+3.21%)
Dec 04, 2024 4.330 4.441 4.329 4.360 26,038 -0.02(-0.46%)
Dec 03, 2024 4.410 4.490 4.220 4.380 64,828 -0.02(-0.45%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.