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 (%)
Oct 29, 2021 3.148 3.323 3.081 3.148 141,926 +0.01(+0.27%)
Oct 28, 2021 2.964 3.215 2.889 3.140 313,644 +0.23(+7.74%)
Oct 27, 2021 2.873 3.056 2.722 2.914 173,562 +0.02(+0.58%)
Oct 26, 2021 2.923 2.898 65,257 -0.03(-1.14%)
Oct 25, 2021 2.831 3.098 2.756 2.931 162,794 +0.12(+4.15%)
Oct 22, 2021 2.781 2.839 2.756 2.814 52,106 +0.01(+0.30%)
Oct 21, 2021 2.731 2.814 2.731 2.806 43,536 +0.07(+2.44%)
Oct 20, 2021 2.756 2.806 2.722 2.739 39,120 +0.00(+0.00%)
Oct 19, 2021 2.714 2.780 2.714 2.739 34,514 +0.02(+0.61%)
Oct 18, 2021 2.689 2.781 2.681 2.722 49,044 +0.03(+0.93%)
Oct 15, 2021 2.747 2.756 2.689 2.697 44,269 -0.05(-1.82%)
Oct 14, 2021 2.789 2.789 2.689 2.747 69,380 -0.07(-2.37%)
Oct 13, 2021 2.747 2.816 2.747 2.814 14,734 +0.08(+2.74%)
Oct 12, 2021 2.714 2.797 2.706 2.739 17,345 +0.03(+0.92%)
Oct 11, 2021 2.756 2.776 2.672 2.714 28,525 +0.01(+0.31%)
Oct 08, 2021 2.714 2.772 2.689 2.706 25,156 +0.02(+0.62%)
Oct 07, 2021 2.681 2.756 2.630 2.689 43,290 +0.10(+3.70%)
Oct 06, 2021 2.589 2.711 2.530 2.593 23,605 -0.02(-0.80%)
Oct 05, 2021 2.630 2.747 2.614 2.614 23,590 -0.03(-0.95%)
Oct 04, 2021 2.647 2.756 2.614 2.639 40,416 +0.07(+2.60%)
Oct 01, 2021 2.747 2.747 2.507 2.572 98,508 -0.15(-5.52%)
Sep 30, 2021 2.714 2.764 2.672 2.722 19,144 -0.03(-1.21%)
Sep 29, 2021 2.781 2.781 2.681 2.756 41,484 -0.03(-1.20%)
Sep 28, 2021 2.789 2.839 2.714 2.789 46,350 -0.02(-0.74%)
Sep 27, 2021 2.797 2.864 2.781 2.810 20,276 +0.04(+1.36%)
Sep 24, 2021 2.797 2.848 2.756 2.772 19,685 -0.04(-1.48%)
Sep 23, 2021 2.864 2.881 2.756 2.814 24,554 +0.01(+0.30%)
Sep 22, 2021 2.706 2.848 2.706 2.806 12,515 +0.09(+3.38%)
Sep 21, 2021 2.714 2.797 2.681 2.714 27,328 +0.01(+0.31%)
Sep 20, 2021 2.772 2.781 2.672 2.706 35,209 -0.11(-3.86%)
Sep 17, 2021 2.822 2.864 2.772 2.814 34,421 -0.01(-0.30%)
Sep 16, 2021 2.831 2.881 2.798 2.822 33,847 -0.01(-0.29%)
Sep 15, 2021 2.929 3.002 2.789 2.831 36,462 -0.11(-3.69%)
Sep 14, 2021 3.023 3.120 2.923 2.939 43,135 -0.13(-4.35%)
Sep 13, 2021 3.098 3.098 2.973 3.073 20,178 -0.01(-0.41%)
Sep 10, 2021 3.190 3.208 3.073 3.086 49,292 -0.00(-0.13%)
Sep 09, 2021 2.814 3.257 2.772 3.090 134,977 +0.27(+9.47%)
Sep 08, 2021 2.973 2.973 2.781 2.822 62,006 -0.12(-3.98%)
Sep 07, 2021 2.973 3.048 2.906 2.939 36,754 -0.05(-1.68%)
Sep 03, 2021 2.939 3.023 2.923 2.989 11,915 +0.02(+0.56%)
Sep 02, 2021 2.956 3.073 2.923 2.973 58,808 +0.01(+0.28%)
Sep 01, 2021 2.948 3.023 2.873 2.964 43,321 +0.02(+0.57%)
Aug 31, 2021 2.939 3.015 2.898 2.948 28,986 +0.03(+0.86%)
Aug 30, 2021 3.006 3.106 2.856 2.923 54,245 -0.12(-3.85%)
Aug 27, 2021 3.040 3.215 2.998 3.040 35,755 +0.02(+0.55%)
Aug 26, 2021 3.073 3.106 2.998 3.023 20,452 -0.08(-2.69%)
Aug 25, 2021 3.123 3.232 3.065 3.106 34,419 -0.03(-1.06%)
Aug 24, 2021 3.115 3.160 3.060 3.140 42,217 +0.07(+2.17%)
Aug 23, 2021 2.923 3.090 2.923 3.073 47,588 +0.16(+5.44%)
Aug 20, 2021 2.889 2.989 2.856 2.914 72,251 +0.03(+1.16%)
Aug 19, 2021 2.998 3.037 2.839 2.881 69,541 -0.17(-5.48%)
Aug 18, 2021 3.073 3.169 2.989 3.048 29,860 -0.00(-0.14%)
Aug 17, 2021 3.215 3.240 3.015 3.052 64,604 -0.16(-5.07%)
Aug 16, 2021 3.324 3.357 3.156 3.215 93,416 -0.15(-4.47%)
Aug 13, 2021 3.465 3.474 3.340 3.365 67,515 -0.10(-2.89%)
Aug 12, 2021 3.474 3.658 3.424 3.465 120,841 +0.06(+1.72%)
Aug 11, 2021 3.399 3.491 3.332 3.407 71,979 +0.01(+0.25%)
Aug 10, 2021 3.407 3.474 3.374 3.399 63,744 -0.02(-0.49%)
Aug 09, 2021 3.399 3.524 3.357 3.415 76,944 +0.02(+0.49%)
Aug 06, 2021 3.382 3.457 3.357 3.399 29,431 -0.02(-0.49%)
Aug 05, 2021 3.382 3.465 3.365 3.415 31,821 +0.08(+2.25%)
Aug 04, 2021 3.457 3.482 3.315 3.340 60,013 -0.13(-3.61%)
Aug 03, 2021 3.432 3.482 3.390 3.465 11,489 -0.01(-0.24%)
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.