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

China Automotive Sys (NQ: CAAS )

3.530 -0.040 (-1.12%)
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 26, 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 (%)
Aug 31, 2020 2.670 2.720 2.610 2.640 77,484 -0.03(-1.12%)
Aug 28, 2020 2.680 2.804 2.600 2.670 118,700 -0.09(-3.26%)
Aug 27, 2020 2.760 2.860 2.640 2.760 94,914 +0.00(+0.00%)
Aug 26, 2020 2.800 2.930 2.680 2.760 103,464 -0.18(-6.12%)
Aug 25, 2020 2.810 2.990 2.650 2.940 442,346 +0.39(+15.29%)
Aug 24, 2020 2.550 2.590 2.550 2.550 34,675 -0.04(-1.54%)
Aug 21, 2020 2.620 2.620 2.550 2.590 62,600 -0.04(-1.52%)
Aug 20, 2020 2.680 2.760 2.600 2.630 62,295 -0.05(-1.87%)
Aug 19, 2020 2.850 2.850 2.640 2.680 86,827 -0.16(-5.63%)
Aug 18, 2020 2.720 2.840 2.600 2.840 95,409 +0.14(+5.19%)
Aug 17, 2020 2.900 3.000 2.600 2.700 253,060 -0.27(-9.09%)
Aug 14, 2020 3.200 3.710 2.730 2.970 1,955,100 -0.02(-0.67%)
Aug 13, 2020 2.540 3.050 2.540 2.990 606,652 +0.47(+18.65%)
Aug 12, 2020 2.770 2.780 2.520 2.520 86,796 -0.23(-8.36%)
Aug 11, 2020 2.730 2.750 2.620 2.750 71,048 +0.11(+4.17%)
Aug 10, 2020 2.710 2.720 2.610 2.640 32,703 -0.05(-1.86%)
Aug 07, 2020 2.650 2.700 2.640 2.690 51,000 +0.06(+2.28%)
Aug 06, 2020 2.700 2.700 2.620 2.630 23,318 -0.03(-1.13%)
Aug 05, 2020 2.630 2.700 2.630 2.660 12,496 +0.02(+0.76%)
Aug 04, 2020 2.630 2.720 2.612 2.640 43,650 +0.02(+0.76%)
Aug 03, 2020 2.600 2.690 2.600 2.620 73,034 -0.11(-4.03%)
Jul 31, 2020 2.750 2.780 2.730 2.730 20,400 +0.00(+0.00%)
Jul 30, 2020 2.740 2.790 2.683 2.730 27,962 -0.02(-0.73%)
Jul 29, 2020 2.770 2.800 2.650 2.750 39,526 +0.04(+1.48%)
Jul 28, 2020 2.750 2.800 2.640 2.710 46,179 +0.00(+0.00%)
Jul 27, 2020 2.660 2.780 2.650 2.710 25,683 +0.02(+0.74%)
Jul 24, 2020 2.640 2.720 2.610 2.690 49,800 +0.01(+0.37%)
Jul 23, 2020 2.800 2.930 2.600 2.680 76,424 -0.13(-4.63%)
Jul 22, 2020 3.100 3.100 2.750 2.810 165,786 -0.34(-10.79%)
Jul 21, 2020 2.740 3.330 2.740 3.150 532,831 +0.29(+10.14%)
Jul 20, 2020 2.950 2.980 2.860 2.860 26,854 -0.12(-4.03%)
Jul 17, 2020 2.800 3.000 2.800 2.980 66,000 +0.23(+8.36%)
Jul 16, 2020 2.800 2.920 2.750 2.750 26,700 -0.08(-2.83%)
Jul 15, 2020 2.830 2.929 2.740 2.830 41,704 +0.00(+0.08%)
Jul 14, 2020 2.700 2.880 2.700 2.828 24,727 +0.13(+4.73%)
Jul 13, 2020 2.780 2.890 2.700 2.700 117,569 -0.15(-5.26%)
Jul 10, 2020 2.850 2.940 2.730 2.850 90,200 +0.04(+1.24%)
Jul 09, 2020 3.080 3.120 2.800 2.815 113,945 -0.31(-9.78%)
Jul 08, 2020 3.090 3.140 3.045 3.120 39,584 -0.01(-0.32%)
Jul 07, 2020 3.150 3.180 3.020 3.130 79,123 -0.05(-1.57%)
Jul 06, 2020 3.200 3.230 3.100 3.180 153,625 +0.10(+3.25%)
Jul 02, 2020 3.120 3.279 2.988 3.080 382,200 -0.04(-1.28%)
Jul 01, 2020 2.910 3.130 2.810 3.120 288,365 +0.23(+7.96%)
Jun 30, 2020 2.810 3.060 2.700 2.890 309,346 +0.17(+6.25%)
Jun 29, 2020 2.750 2.880 2.670 2.720 155,412 +0.16(+6.25%)
Jun 26, 2020 2.460 2.590 2.390 2.560 101,800 +0.15(+6.22%)
Jun 25, 2020 2.520 2.520 2.360 2.410 79,305 -0.09(-3.60%)
Jun 24, 2020 2.810 2.840 2.350 2.500 260,900 -0.47(-15.82%)
Jun 23, 2020 3.600 3.660 2.750 2.970 1,108,207 -0.15(-4.81%)
Jun 22, 2020 2.620 3.670 2.620 3.120 806,596 +0.56(+21.88%)
Jun 19, 2020 2.440 2.740 2.350 2.560 161,500 +0.21(+8.94%)
Jun 18, 2020 2.450 2.450 2.320 2.350 55,642 -0.05(-2.08%)
Jun 17, 2020 2.350 2.520 2.310 2.400 69,655 +0.07(+3.00%)
Jun 16, 2020 2.650 2.650 2.240 2.330 235,738 +0.10(+4.48%)
Jun 15, 2020 2.350 2.530 2.173 2.230 95,858 -0.07(-3.05%)
Jun 12, 2020 2.010 2.580 2.000 2.300 150,300 +0.14(+6.49%)
Jun 11, 2020 2.140 2.370 2.100 2.160 50,943 -0.09(-4.00%)
Jun 10, 2020 2.280 2.280 2.150 2.250 20,838 -0.03(-1.32%)
Jun 09, 2020 2.200 2.320 2.110 2.280 78,704 +0.08(+3.64%)
Jun 08, 2020 2.180 2.200 2.115 2.200 32,763 +0.02(+0.92%)
Jun 05, 2020 2.090 2.190 2.060 2.180 13,900 +0.02(+0.93%)
Jun 04, 2020 2.160 2.180 2.040 2.160 7,272 +0.01(+0.47%)
Jun 03, 2020 2.160 2.190 2.050 2.150 18,245 +0.05(+2.38%)
Jun 02, 2020 2.100 2.130 2.080 2.100 7,762 +0.05(+2.44%)
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.