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

China Automotive Sys (NQ: CAAS )

3.540 -0.230 (-6.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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, 2020 1.890 1.890 1.800 1.800 5,566 -0.07(-3.58%)
Apr 29, 2020 1.900 1.900 1.850 1.867 5,340 +0.02(+0.91%)
Apr 28, 2020 1.800 1.850 1.800 1.850 21,049 +0.09(+5.11%)
Apr 27, 2020 1.870 1.870 1.760 1.760 15,384 -0.07(-3.82%)
Apr 24, 2020 1.775 1.860 1.710 1.830 4,700 -0.01(-0.55%)
Apr 23, 2020 1.732 1.880 1.732 1.840 2,679 +0.03(+1.66%)
Apr 22, 2020 1.820 1.820 1.800 1.810 7,063 -0.00(-0.28%)
Apr 21, 2020 1.860 1.910 1.800 1.815 26,708 -0.05(-2.42%)
Apr 20, 2020 1.810 1.950 1.800 1.860 27,467 +0.00(+0.00%)
Apr 17, 2020 1.860 1.920 1.850 1.860 5,100 -0.03(-1.59%)
Apr 16, 2020 1.890 1.900 1.830 1.890 6,234 +0.03(+1.61%)
Apr 15, 2020 1.860 1.860 1.820 1.860 13,143 +0.02(+1.09%)
Apr 14, 2020 1.920 1.920 1.840 1.840 10,929 -0.06(-3.16%)
Apr 13, 2020 1.870 1.900 1.790 1.900 11,505 +0.06(+3.20%)
Apr 09, 2020 1.755 1.930 1.755 1.841 32,500 +0.13(+7.67%)
Apr 08, 2020 1.760 1.770 1.700 1.710 25,379 -0.01(-0.58%)
Apr 07, 2020 1.650 1.770 1.650 1.720 12,854 +0.06(+3.92%)
Apr 06, 2020 1.680 1.730 1.600 1.655 10,376 -0.02(-1.49%)
Apr 03, 2020 1.620 1.680 1.620 1.680 14,200 +0.06(+3.95%)
Apr 02, 2020 1.715 1.715 1.570 1.616 37,892 -0.09(-5.49%)
Apr 01, 2020 1.770 1.770 1.710 1.710 7,325 -0.03(-1.72%)
Mar 31, 2020 1.710 1.760 1.650 1.740 36,276 +0.04(+2.35%)
Mar 30, 2020 1.750 1.800 1.700 1.700 20,311 -0.02(-1.16%)
Mar 27, 2020 1.640 1.750 1.620 1.720 23,200 +0.04(+2.38%)
Mar 26, 2020 1.600 1.700 1.600 1.680 40,611 +0.08(+5.00%)
Mar 25, 2020 1.750 1.750 1.590 1.600 84,350 -0.02(-1.23%)
Mar 24, 2020 1.620 1.750 1.566 1.620 25,615 +0.01(+0.61%)
Mar 23, 2020 1.650 1.690 1.485 1.610 14,004 +0.02(+1.48%)
Mar 20, 2020 1.610 1.720 1.570 1.587 32,800 -0.04(-2.31%)
Mar 19, 2020 1.550 1.850 1.425 1.624 38,280 +0.07(+4.77%)
Mar 18, 2020 1.530 1.560 1.520 1.550 50,179 +0.01(+0.65%)
Mar 17, 2020 1.650 1.650 1.520 1.540 39,558 -0.14(-8.33%)
Mar 16, 2020 1.620 1.694 1.570 1.680 26,723 -0.02(-1.18%)
Mar 13, 2020 1.600 1.740 1.600 1.700 41,000 +0.10(+6.25%)
Mar 12, 2020 1.600 1.990 1.600 1.600 40,035 -0.10(-6.09%)
Mar 11, 2020 1.940 1.940 1.700 1.704 22,541 -0.20(-10.33%)
Mar 10, 2020 1.870 1.930 1.870 1.900 29,604 +0.08(+4.31%)
Mar 09, 2020 1.800 1.900 1.770 1.821 21,337 -0.09(-4.64%)
Mar 06, 2020 2.040 2.072 1.900 1.910 71,900 -0.20(-9.47%)
Mar 05, 2020 2.110 2.130 2.050 2.110 15,721 -0.04(-1.68%)
Mar 04, 2020 2.150 2.150 2.100 2.146 14,265 -0.05(-2.45%)
Mar 03, 2020 2.110 2.204 2.110 2.200 7,198 +0.04(+1.85%)
Mar 02, 2020 2.100 2.160 2.020 2.160 39,752 +0.11(+5.37%)
Feb 28, 2020 2.080 2.090 1.980 2.050 45,900 +0.09(+4.38%)
Feb 27, 2020 1.960 2.000 1.960 1.964 48,152 -0.08(-3.73%)
Feb 26, 2020 2.050 2.070 2.025 2.040 12,047 -0.02(-0.97%)
Feb 25, 2020 2.110 2.110 2.040 2.060 16,625 +0.08(+4.04%)
Feb 24, 2020 2.210 2.220 1.980 1.980 87,654 -0.17(-7.91%)
Feb 21, 2020 2.370 2.370 2.150 2.150 50,000 -0.20(-8.51%)
Feb 20, 2020 2.330 2.390 2.300 2.350 15,156 -0.02(-0.84%)
Feb 19, 2020 2.360 2.390 2.326 2.370 18,407 -0.02(-0.84%)
Feb 18, 2020 2.460 2.460 2.300 2.390 38,070 -0.02(-0.83%)
Feb 14, 2020 2.548 2.548 2.400 2.410 27,500 -0.06(-2.43%)
Feb 13, 2020 2.640 2.640 2.460 2.470 8,142 -0.02(-1.00%)
Feb 12, 2020 2.570 2.650 2.440 2.495 31,992 -0.08(-3.29%)
Feb 11, 2020 2.561 2.647 2.560 2.580 8,373 -0.03(-1.15%)
Feb 10, 2020 2.620 2.700 2.600 2.610 5,018 -0.05(-1.88%)
Feb 07, 2020 2.690 2.700 2.603 2.660 17,800 +0.08(+3.10%)
Feb 06, 2020 2.700 2.820 2.580 2.580 8,313 -0.13(-4.80%)
Feb 05, 2020 2.560 2.750 2.560 2.710 26,474 +0.12(+4.63%)
Feb 04, 2020 2.690 2.710 2.530 2.590 21,031 -0.08(-3.00%)
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.