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

China Automotive Sys (NQ: CAAS )

3.567 +0.058 (+1.64%)
Streaming Delayed Price Updated: 10:39 AM EDT, Sep 19, 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 (%)
Nov 30, 2023 3.115 3.115 2.989 3.048 31,322 -0.01(-0.27%)
Nov 29, 2023 2.939 3.090 2.939 3.056 57,130 +0.08(+2.52%)
Nov 28, 2023 3.030 3.084 2.973 2.981 16,632 -0.07(-2.19%)
Nov 27, 2023 2.998 3.106 2.998 3.048 28,060 +0.06(+1.96%)
Nov 24, 2023 2.998 3.098 2.856 2.989 29,579 -0.08(-2.72%)
Nov 22, 2023 3.098 3.140 2.964 3.073 35,614 -0.05(-1.60%)
Nov 21, 2023 2.806 3.215 2.806 3.123 119,639 +0.19(+6.55%)
Nov 20, 2023 2.764 2.973 2.764 2.931 67,071 +0.17(+6.04%)
Nov 17, 2023 2.739 2.856 2.706 2.764 69,169 +0.04(+1.53%)
Nov 16, 2023 2.790 2.790 2.539 2.722 143,816 +0.02(+0.62%)
Nov 15, 2023 2.764 2.831 2.672 2.706 41,742 -0.04(-1.52%)
Nov 14, 2023 2.822 2.906 2.722 2.747 64,811 +0.03(+0.92%)
Nov 13, 2023 2.822 2.877 2.722 2.722 49,934 -0.10(-3.55%)
Nov 10, 2023 2.889 3.023 2.772 2.822 47,577 -0.04(-1.46%)
Nov 09, 2023 2.956 2.956 2.747 2.864 57,846 +0.01(+0.29%)
Nov 08, 2023 2.981 2.981 2.839 2.856 29,048 -0.03(-0.87%)
Nov 07, 2023 3.006 3.048 2.881 2.881 19,639 -0.13(-4.17%)
Nov 06, 2023 2.864 3.190 2.848 3.006 87,796 +0.18(+6.37%)
Nov 03, 2023 2.781 2.839 2.781 2.826 10,297 +0.02(+0.72%)
Nov 02, 2023 2.647 2.806 2.647 2.806 35,318 +0.13(+5.00%)
Nov 01, 2023 2.655 2.714 2.655 2.672 14,357 +0.03(+0.95%)
Oct 31, 2023 2.655 2.706 2.639 2.647 16,274 +0.01(+0.32%)
Oct 30, 2023 2.789 2.789 2.597 2.639 18,051 +0.00(+0.00%)
Oct 27, 2023 2.622 2.740 2.589 2.639 12,371 +0.01(+0.32%)
Oct 26, 2023 2.688 2.789 2.614 2.630 49,038 -0.02(-0.63%)
Oct 25, 2023 2.739 2.806 2.622 2.647 36,546 -0.09(-3.35%)
Oct 24, 2023 2.781 2.794 2.723 2.739 22,789 -0.04(-1.50%)
Oct 23, 2023 2.789 2.829 2.781 2.781 21,990 -0.03(-0.89%)
Oct 20, 2023 2.814 2.863 2.789 2.806 15,433 +0.00(+0.00%)
Oct 19, 2023 2.848 2.881 2.806 2.806 18,292 -0.03(-1.18%)
Oct 18, 2023 2.848 2.873 2.822 2.839 21,015 -0.01(-0.29%)
Oct 17, 2023 2.864 2.905 2.835 2.848 23,475 -0.03(-0.87%)
Oct 16, 2023 2.881 2.923 2.818 2.873 28,856 +0.03(+1.18%)
Oct 13, 2023 2.856 2.931 2.814 2.839 27,533 -0.04(-1.45%)
Oct 12, 2023 2.881 2.931 2.856 2.881 16,740 +0.00(+0.00%)
Oct 11, 2023 2.931 2.989 2.856 2.881 27,479 -0.07(-2.27%)
Oct 10, 2023 2.906 2.998 2.799 2.948 29,185 +0.03(+0.86%)
Oct 09, 2023 2.923 2.964 2.839 2.923 44,267 +0.08(+2.64%)
Oct 06, 2023 2.873 3.023 2.848 2.848 36,518 -0.03(-0.87%)
Oct 05, 2023 3.048 3.048 2.831 2.873 49,314 -0.04(-1.43%)
Oct 04, 2023 2.931 3.040 2.831 2.914 33,394 -0.05(-1.69%)
Oct 03, 2023 3.131 3.248 2.964 2.964 68,061 -0.24(-7.55%)
Oct 02, 2023 3.240 3.257 3.190 3.207 12,097 -0.04(-1.29%)
Sep 29, 2023 3.307 3.365 3.248 3.248 13,898 -0.06(-1.77%)
Sep 28, 2023 3.081 3.382 3.079 3.307 147,962 +0.30(+10.00%)
Sep 27, 2023 2.998 3.091 2.923 3.006 68,937 -0.03(-1.10%)
Sep 26, 2023 3.048 3.131 3.015 3.040 32,448 -0.01(-0.27%)
Sep 25, 2023 3.210 3.070 3.015 3.048 27,411 -0.04(-1.22%)
Sep 22, 2023 3.165 3.173 3.065 3.086 25,606 -0.06(-1.99%)
Sep 21, 2023 3.248 3.248 3.098 3.148 45,008 +0.02(+0.53%)
Sep 20, 2023 3.165 3.265 3.129 3.131 49,659 -0.04(-1.32%)
Sep 19, 2023 3.106 3.215 3.106 3.173 14,823 +0.03(+1.06%)
Sep 18, 2023 3.223 3.315 3.131 3.140 46,554 -0.11(-3.34%)
Sep 15, 2023 3.207 3.273 3.065 3.248 78,934 +0.03(+1.04%)
Sep 14, 2023 3.223 3.324 3.215 3.215 24,760 +0.00(+0.00%)
Sep 13, 2023 3.223 3.332 3.182 3.215 23,063 -0.07(-2.04%)
Sep 12, 2023 3.165 3.361 3.148 3.282 57,789 +0.01(+0.26%)
Sep 11, 2023 3.365 3.415 3.273 3.273 44,860 -0.07(-2.00%)
Sep 08, 2023 3.349 3.457 3.273 3.340 35,678 +0.00(+0.00%)
Sep 07, 2023 3.390 3.520 3.340 3.340 32,194 -0.09(-2.68%)
Sep 06, 2023 3.516 3.593 3.390 3.432 39,290 -0.08(-2.38%)
Sep 05, 2023 3.632 3.658 3.516 3.516 25,944 -0.14(-3.88%)
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.