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

China Automotive Sys (NQ: CAAS )

3.590 +0.070 (+1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2023 4.125 4.225 4.101 4.108 28,011 -0.04(-1.01%)
Jun 29, 2023 3.992 4.242 3.992 4.150 33,279 +0.08(+2.05%)
Jun 28, 2023 4.175 4.234 3.983 4.067 56,736 -0.13(-3.18%)
Jun 27, 2023 4.217 4.301 4.175 4.200 49,234 -0.03(-0.79%)
Jun 26, 2023 4.209 4.392 4.175 4.234 65,401 -0.03(-0.59%)
Jun 23, 2023 4.468 4.468 4.206 4.259 52,060 -0.14(-3.23%)
Jun 22, 2023 4.275 4.467 4.159 4.401 86,479 +0.24(+5.82%)
Jun 21, 2023 4.200 4.326 4.050 4.159 88,147 -0.03(-0.60%)
Jun 20, 2023 4.050 4.259 4.008 4.184 93,201 +0.14(+3.51%)
Jun 16, 2023 4.033 4.092 3.983 4.042 69,556 +0.02(+0.41%)
Jun 15, 2023 4.008 4.108 3.966 4.025 35,208 +0.40(+11.06%)
May 08, 2023 3.674 3.773 3.591 3.624 142,789 -0.10(-2.69%)
May 05, 2023 3.881 3.881 3.607 3.724 77,344 -0.03(-0.89%)
May 04, 2023 3.816 3.850 3.591 3.758 132,524 -0.10(-2.60%)
May 03, 2023 3.850 3.958 3.733 3.858 155,505 -0.03(-0.65%)
May 02, 2023 4.434 4.509 3.850 3.883 324,739 -0.54(-12.26%)
May 01, 2023 4.042 4.551 4.025 4.426 296,306 +0.31(+7.51%)
Apr 28, 2023 3.841 4.250 3.774 4.117 281,231 +0.29(+7.64%)
Apr 27, 2023 3.674 3.866 3.616 3.825 67,640 +0.19(+5.29%)
Apr 26, 2023 3.733 3.747 3.607 3.632 42,209 -0.04(-1.14%)
Apr 25, 2023 3.683 3.758 3.666 3.674 40,995 -0.07(-1.79%)
Apr 24, 2023 3.774 3.833 3.658 3.741 107,523 -0.11(-2.82%)
Apr 21, 2023 4.008 4.008 3.766 3.850 66,000 -0.11(-2.74%)
Apr 20, 2023 3.966 4.050 3.900 3.958 38,119 -0.07(-1.66%)
Apr 19, 2023 3.975 4.133 3.897 4.025 90,499 +0.06(+1.47%)
Apr 18, 2023 3.841 4.092 3.783 3.966 162,611 +0.16(+4.17%)
Apr 17, 2023 3.908 3.992 3.624 3.808 381,886 -0.16(-4.00%)
Apr 14, 2023 4.050 4.075 3.933 3.966 57,431 -0.08(-1.86%)
Apr 13, 2023 4.092 4.159 3.983 4.042 108,611 -0.08(-2.02%)
Apr 12, 2023 4.192 4.192 4.058 4.125 65,246 -0.01(-0.20%)
Apr 11, 2023 4.209 4.275 4.067 4.133 92,199 -0.08(-1.98%)
Apr 10, 2023 4.033 4.376 4.033 4.217 117,874 +0.13(+3.27%)
Apr 06, 2023 4.250 4.359 4.067 4.083 96,941 -0.16(-3.74%)
Apr 05, 2023 4.259 4.334 3.983 4.242 121,088 -0.15(-3.42%)
Apr 04, 2023 4.468 4.513 4.359 4.392 57,750 -0.16(-3.49%)
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.