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

China Automotive Sys (NQ: CAAS )

3.690 +0.150 (+4.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Apr 30, 2019 2.860 2.860 2.720 2.720 8,025 +0.01(+0.37%)
Apr 29, 2019 2.730 2.910 2.710 2.710 23,641 -0.09(-3.21%)
Apr 26, 2019 2.820 2.860 2.800 2.800 15,800 -0.05(-1.75%)
Apr 25, 2019 3.020 3.140 2.820 2.850 17,011 -0.09(-3.06%)
Apr 24, 2019 2.911 2.980 2.906 2.940 5,235 +0.01(+0.34%)
Apr 23, 2019 2.911 2.955 2.905 2.930 6,398 +0.03(+1.03%)
Apr 22, 2019 2.970 2.970 2.880 2.900 4,451 -0.01(-0.34%)
Apr 18, 2019 2.910 2.990 2.910 2.910 5,800 -0.08(-2.84%)
Apr 17, 2019 2.920 3.090 2.920 2.995 17,740 +0.02(+0.50%)
Apr 16, 2019 2.800 2.980 2.800 2.980 11,653 +0.13(+4.56%)
Apr 15, 2019 3.010 3.010 2.800 2.850 39,434 -0.16(-5.35%)
Apr 12, 2019 3.050 3.090 3.009 3.011 23,500 -0.05(-1.60%)
Apr 11, 2019 3.100 3.100 3.034 3.060 3,417 -0.06(-2.06%)
Apr 10, 2019 3.090 3.150 3.070 3.124 3,653 +0.03(+1.12%)
Apr 09, 2019 3.028 3.100 3.020 3.090 17,642 +0.09(+3.00%)
Apr 08, 2019 3.060 3.135 3.000 3.000 21,779 -0.12(-3.85%)
Apr 05, 2019 3.150 3.220 3.070 3.120 38,800 -0.10(-3.11%)
Apr 04, 2019 3.200 3.292 3.170 3.220 14,239 -0.01(-0.31%)
Apr 03, 2019 3.210 3.280 3.120 3.230 21,192 +0.03(+0.94%)
Apr 02, 2019 3.300 3.300 3.120 3.200 15,012 -0.10(-3.03%)
Apr 01, 2019 3.250 3.420 3.120 3.300 29,605 +0.08(+2.48%)
Mar 29, 2019 3.250 3.400 3.220 3.220 27,900 +0.02(+0.63%)
Mar 28, 2019 3.200 3.276 3.040 3.200 47,715 -0.10(-3.03%)
Mar 27, 2019 3.330 3.630 3.280 3.300 50,026 +0.06(+1.85%)
Mar 26, 2019 3.340 3.460 3.210 3.240 42,798 -0.11(-3.28%)
Mar 25, 2019 3.400 3.420 3.250 3.350 66,807 -0.10(-2.90%)
Mar 22, 2019 3.610 3.620 3.400 3.450 49,600 -0.17(-4.70%)
Mar 21, 2019 3.882 3.882 3.560 3.620 36,502 -0.29(-7.42%)
Mar 20, 2019 3.970 3.971 3.810 3.910 16,824 -0.03(-0.76%)
Mar 19, 2019 4.020 4.150 3.800 3.940 48,503 -0.07(-1.75%)
Mar 18, 2019 4.220 4.220 3.970 4.010 40,290 -0.07(-1.72%)
Mar 15, 2019 3.920 4.149 3.920 4.080 56,200 +0.19(+4.88%)
Mar 14, 2019 3.800 3.890 3.737 3.890 15,360 +0.14(+3.73%)
Mar 13, 2019 3.765 3.772 3.620 3.750 44,801 -0.03(-0.79%)
Mar 12, 2019 3.700 3.870 3.700 3.780 24,041 +0.07(+2.02%)
Mar 11, 2019 3.970 4.090 3.590 3.705 93,689 -0.19(-5.00%)
Mar 08, 2019 4.000 4.058 3.751 3.900 70,100 -0.07(-1.76%)
Mar 07, 2019 4.280 4.280 3.910 3.970 159,187 -0.21(-5.02%)
Mar 06, 2019 4.530 5.000 4.040 4.180 974,942 +0.16(+3.98%)
Mar 05, 2019 3.910 4.050 3.750 4.020 104,310 +0.18(+4.69%)
Mar 04, 2019 3.750 4.133 3.750 3.840 179,836 +0.21(+5.79%)
Mar 01, 2019 3.450 3.840 3.380 3.630 120,000 +0.19(+5.52%)
Feb 28, 2019 3.500 3.580 3.365 3.440 37,889 -0.06(-1.71%)
Feb 27, 2019 3.650 3.700 3.360 3.500 65,362 -0.15(-4.11%)
Feb 26, 2019 3.200 3.829 3.150 3.650 170,430 +0.48(+15.14%)
Feb 25, 2019 3.150 3.330 3.130 3.170 91,224 +0.05(+1.60%)
Feb 22, 2019 3.050 3.210 3.035 3.120 23,500 +0.07(+2.30%)
Feb 21, 2019 3.060 3.230 3.010 3.050 9,020 -0.03(-0.97%)
Feb 20, 2019 3.100 3.349 3.010 3.080 43,789 -0.02(-0.65%)
Feb 19, 2019 3.170 3.365 3.001 3.100 20,310 -0.08(-2.52%)
Feb 15, 2019 3.470 3.470 3.150 3.180 87,600 -0.34(-9.66%)
Feb 14, 2019 2.830 3.530 2.780 3.520 279,336 +0.68(+23.94%)
Feb 13, 2019 2.870 2.870 2.790 2.840 6,991 -0.03(-1.05%)
Feb 12, 2019 2.900 2.914 2.805 2.870 33,429 +0.01(+0.35%)
Feb 11, 2019 2.805 2.936 2.750 2.860 22,492 +0.16(+5.93%)
Feb 08, 2019 2.830 2.870 2.700 2.700 9,000 -0.11(-4.05%)
Feb 07, 2019 2.750 2.850 2.750 2.814 8,311 +0.06(+2.33%)
Feb 06, 2019 2.760 2.866 2.750 2.750 2,566 +0.00(+0.00%)
Feb 05, 2019 2.760 2.760 2.720 2.750 1,501 -0.03(-1.08%)
Feb 04, 2019 2.790 2.829 2.700 2.780 5,455 -0.03(-1.07%)
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.