Skip to main content

China Automotive Sys (NQ: CAAS )

3.510 +0.020 (+0.57%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 4.092 4.092 3.933 3.983 74,662 -0.08(-1.85%)
Apr 27, 2017 4.017 4.067 4.017 4.058 12,210 +0.02(+0.41%)
Apr 26, 2017 4.000 4.092 4.000 4.042 16,375 +0.00(+0.00%)
Apr 25, 2017 4.067 4.083 4.017 4.042 18,273 +0.01(+0.21%)
Apr 24, 2017 3.958 4.051 3.958 4.033 30,249 +0.08(+1.90%)
Apr 21, 2017 4.017 4.125 3.901 3.958 74,381 -0.16(-3.85%)
Apr 20, 2017 3.933 4.125 3.905 4.117 77,710 +0.22(+5.57%)
Apr 19, 2017 3.900 3.983 3.875 3.900 35,317 -0.02(-0.43%)
Apr 18, 2017 3.891 3.966 3.883 3.916 33,206 -0.04(-1.05%)
Apr 17, 2017 4.050 4.050 3.900 3.958 84,819 -0.11(-2.67%)
Apr 13, 2017 4.108 4.167 4.051 4.067 57,832 -0.01(-0.20%)
Apr 12, 2017 4.050 4.125 4.008 4.075 18,989 -0.04(-1.01%)
Apr 11, 2017 4.041 4.217 4.033 4.117 46,253 +0.04(+1.02%)
Apr 10, 2017 4.092 4.192 3.983 4.075 36,648 -0.03(-0.81%)
Apr 07, 2017 4.184 4.273 4.100 4.108 28,082 -0.06(-1.40%)
Apr 06, 2017 4.157 4.175 3.983 4.167 42,153 +0.00(+0.00%)
Apr 05, 2017 4.301 4.334 4.167 4.167 47,783 -0.11(-2.54%)
Apr 04, 2017 4.284 4.317 4.133 4.275 85,716 -0.04(-0.97%)
Apr 03, 2017 4.259 4.383 4.134 4.317 58,288 +0.15(+3.61%)
Mar 31, 2017 4.301 4.301 4.133 4.167 66,834 -0.13(-3.11%)
Mar 30, 2017 4.509 4.509 4.175 4.301 110,878 -0.22(-4.81%)
Mar 29, 2017 4.426 4.626 4.426 4.518 160,733 +0.10(+2.27%)
Mar 28, 2017 4.342 4.493 4.217 4.417 28,151 +0.17(+3.93%)
Mar 27, 2017 4.259 4.392 4.150 4.250 93,644 -0.01(-0.20%)
Mar 24, 2017 4.309 4.334 4.242 4.259 18,214 -0.08(-1.92%)
Mar 23, 2017 4.342 4.543 4.284 4.342 40,152 +0.08(+1.96%)
Mar 22, 2017 4.334 4.351 4.217 4.259 67,774 -0.10(-2.30%)
Mar 21, 2017 4.576 4.710 4.351 4.359 100,732 -0.22(-4.74%)
Mar 20, 2017 4.551 4.743 4.551 4.576 83,328 +0.04(+0.92%)
Mar 17, 2017 4.493 4.593 4.405 4.534 111,664 +0.07(+1.50%)
Mar 16, 2017 4.584 4.635 4.384 4.468 95,092 +0.03(+0.75%)
Mar 15, 2017 4.334 4.601 3.984 4.434 125,335 +0.18(+4.12%)
Mar 14, 2017 4.125 4.300 4.014 4.259 85,350 +0.11(+2.62%)
Mar 13, 2017 3.774 4.150 3.774 4.150 69,801 +0.35(+9.23%)
Mar 10, 2017 3.791 3.816 3.766 3.799 10,334 +0.00(+0.00%)
Mar 09, 2017 3.749 3.808 3.716 3.799 12,255 +0.02(+0.44%)
Mar 08, 2017 3.816 3.816 3.692 3.783 43,914 -0.03(-0.88%)
Mar 07, 2017 3.850 3.883 3.808 3.816 22,868 -0.05(-1.30%)
Mar 06, 2017 3.891 3.925 3.808 3.866 21,941 -0.03(-0.86%)
Mar 03, 2017 3.933 4.000 3.883 3.900 28,035 -0.05(-1.27%)
Mar 02, 2017 4.025 4.033 3.950 3.950 28,053 -0.08(-2.07%)
Mar 01, 2017 4.050 4.075 4.000 4.033 26,239 +0.03(+0.62%)
Feb 28, 2017 4.075 4.075 3.966 4.008 26,248 -0.05(-1.23%)
Feb 27, 2017 4.033 4.119 3.992 4.058 47,459 +0.00(+0.00%)
Feb 24, 2017 4.133 4.133 4.000 4.058 34,339 -0.06(-1.42%)
Feb 23, 2017 4.058 4.150 4.017 4.117 51,684 +0.05(+1.23%)
Feb 22, 2017 4.058 4.083 4.025 4.067 12,096 +0.02(+0.41%)
Feb 21, 2017 4.075 4.077 4.008 4.050 42,289 -0.02(-0.41%)
Feb 17, 2017 4.067 4.067 4.067 0 +0.03(+0.62%)
Feb 16, 2017 3.966 4.100 3.966 4.042 67,322 +0.04(+1.04%)
Feb 15, 2017 4.092 4.100 3.883 4.000 119,205 -0.10(-2.44%)
Feb 14, 2017 4.108 4.133 4.075 4.100 51,963 +0.00(+0.00%)
Feb 13, 2017 4.150 4.376 4.100 4.100 99,111 -0.01(-0.20%)
Feb 10, 2017 3.975 4.150 3.975 4.108 69,250 +0.13(+3.14%)
Feb 09, 2017 3.891 4.008 3.891 3.983 32,891 +0.09(+2.36%)
Feb 08, 2017 3.941 4.008 3.891 3.891 69,042 -0.03(-0.85%)
Feb 07, 2017 3.983 4.133 3.916 3.925 53,342 -0.03(-0.63%)
Feb 06, 2017 3.766 3.966 3.766 3.950 91,669 +0.18(+4.88%)
Feb 03, 2017 3.716 3.808 3.716 3.766 32,237 +0.07(+1.81%)
Feb 02, 2017 3.632 3.753 3.632 3.699 43,169 +0.04(+1.14%)
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.