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

China Automotive Sys (NQ: CAAS )

3.570 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2023 5.470 5.640 5.390 5.460 59,808 +0.14(+2.63%)
Jul 28, 2023 5.250 5.400 5.151 5.320 41,680 +0.20(+3.91%)
Jul 27, 2023 5.340 5.390 5.120 5.120 31,497 -0.20(-3.76%)
Jul 26, 2023 5.220 5.505 5.220 5.320 52,553 +0.10(+1.92%)
Jul 25, 2023 5.130 5.328 5.050 5.220 65,967 +0.16(+3.16%)
Jul 24, 2023 5.140 5.151 5.030 5.060 38,662 -0.06(-1.17%)
Jul 21, 2023 5.230 5.230 5.040 5.120 37,966 -0.01(-0.19%)
Jul 20, 2023 5.080 5.220 5.030 5.130 40,557 +0.02(+0.39%)
Jul 19, 2023 5.040 5.190 5.030 5.110 27,428 +0.06(+1.19%)
Jul 18, 2023 5.030 5.160 5.030 5.050 18,526 -0.03(-0.59%)
Jul 17, 2023 5.070 5.222 5.010 5.080 53,170 +0.05(+0.99%)
Jul 14, 2023 5.230 5.265 5.010 5.030 41,181 -0.22(-4.19%)
Jul 13, 2023 5.110 5.300 5.030 5.250 45,112 +0.18(+3.55%)
Jul 12, 2023 5.510 5.510 5.040 5.070 62,864 -0.40(-7.31%)
Jul 11, 2023 5.630 5.630 5.270 5.470 59,959 -0.03(-0.55%)
Jul 10, 2023 5.370 5.730 5.370 5.500 90,430 +0.07(+1.29%)
Jul 07, 2023 5.310 5.522 5.280 5.430 30,416 +0.11(+2.07%)
Jul 06, 2023 5.460 5.550 5.180 5.320 49,046 -0.17(-3.10%)
Jul 05, 2023 5.160 5.660 5.130 5.490 82,744 +0.34(+6.60%)
Jul 03, 2023 5.090 5.220 4.892 5.150 39,607 +0.23(+4.67%)
Jun 30, 2023 4.940 5.060 4.911 4.920 23,391 -0.05(-1.01%)
Jun 29, 2023 4.780 5.080 4.780 4.970 27,790 +0.10(+2.05%)
Jun 28, 2023 5.000 5.070 4.770 4.870 47,378 -0.16(-3.18%)
Jun 27, 2023 5.050 5.150 5.000 5.030 41,113 -0.04(-0.79%)
Jun 26, 2023 5.040 5.260 5.000 5.070 54,614 -0.03(-0.59%)
Jun 23, 2023 5.350 5.350 5.037 5.100 43,473 -0.17(-3.23%)
Jun 22, 2023 5.120 5.350 4.980 5.270 72,215 +0.29(+5.82%)
Jun 21, 2023 5.030 5.180 4.850 4.980 73,608 -0.03(-0.60%)
Jun 20, 2023 4.850 5.100 4.800 5.010 77,828 +0.17(+3.51%)
Jun 16, 2023 4.830 4.900 4.770 4.840 58,083 +0.02(+0.41%)
Jun 15, 2023 4.800 4.920 4.750 4.820 29,401 -0.06(-1.23%)
Jun 14, 2023 4.710 4.920 4.590 4.880 45,137 +0.25(+5.40%)
Jun 13, 2023 4.730 4.860 4.630 4.630 34,344 -0.13(-2.73%)
Jun 12, 2023 4.660 4.840 4.660 4.760 24,577 +0.08(+1.71%)
Jun 09, 2023 4.900 4.930 4.680 4.680 28,901 -0.23(-4.68%)
Jun 08, 2023 4.760 4.930 4.710 4.910 52,307 +0.16(+3.37%)
Jun 07, 2023 4.710 4.890 4.580 4.750 53,846 -0.11(-2.26%)
Jun 06, 2023 4.770 4.910 4.650 4.860 51,634 +0.04(+0.83%)
Jun 05, 2023 4.830 4.980 4.710 4.820 54,427 -0.08(-1.63%)
Jun 02, 2023 5.000 5.000 4.732 4.900 38,740 +0.15(+3.16%)
Jun 01, 2023 4.680 4.816 4.560 4.750 43,888 +0.13(+2.81%)
May 31, 2023 4.720 4.720 4.510 4.620 43,255 -0.13(-2.74%)
May 30, 2023 4.670 4.815 4.650 4.750 41,428 +0.03(+0.64%)
May 26, 2023 4.680 4.930 4.670 4.720 30,650 -0.07(-1.46%)
May 25, 2023 4.930 4.950 4.684 4.790 76,492 -0.20(-4.01%)
May 24, 2023 5.310 5.310 4.930 4.990 66,583 -0.25(-4.77%)
May 23, 2023 5.270 5.440 5.160 5.240 59,425 -0.06(-1.13%)
May 22, 2023 5.210 5.415 5.190 5.300 111,692 -0.01(-0.19%)
May 19, 2023 5.400 5.560 5.220 5.310 110,682 -0.20(-3.63%)
May 18, 2023 5.230 5.510 5.115 5.510 171,502 +0.26(+4.95%)
May 17, 2023 5.100 5.250 4.920 5.250 128,897 +0.16(+3.14%)
May 16, 2023 4.670 5.180 4.550 5.090 265,539 +0.39(+8.30%)
May 15, 2023 4.470 4.770 4.470 4.700 114,821 +0.23(+5.15%)
May 12, 2023 4.900 5.210 4.450 4.470 231,488 -0.23(-4.89%)
May 11, 2023 4.490 4.770 4.460 4.700 92,836 +0.07(+1.51%)
May 10, 2023 4.520 4.730 4.470 4.630 69,405 +0.12(+2.55%)
May 09, 2023 4.260 4.590 4.260 4.515 130,826 +0.17(+4.03%)
May 08, 2023 4.400 4.518 4.300 4.340 119,237 -0.12(-2.69%)
May 05, 2023 4.647 4.647 4.320 4.460 64,587 -0.04(-0.89%)
May 04, 2023 4.570 4.610 4.300 4.500 110,665 -0.12(-2.60%)
May 03, 2023 4.610 4.739 4.470 4.620 129,855 -0.03(-0.65%)
May 02, 2023 5.310 5.408 4.610 4.650 271,174 -0.65(-12.26%)
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.