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

China Automotive Sys (NQ: CAAS )

3.590 +0.070 (+1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2018 2.138 2.196 2.138 2.146 45,132 +0.03(+1.58%)
Oct 30, 2018 2.104 2.196 2.104 2.113 25,548 +0.00(+0.00%)
Oct 29, 2018 2.296 2.547 2.088 2.113 151,866 -0.11(-4.89%)
Oct 26, 2018 2.363 2.363 2.171 2.221 34,608 -0.22(-9.09%)
Oct 25, 2018 2.505 2.518 2.413 2.443 14,760 -0.08(-3.11%)
Oct 24, 2018 2.505 2.597 2.505 2.522 18,920 +0.01(+0.33%)
Oct 23, 2018 2.547 2.614 2.514 2.514 29,152 -0.03(-1.31%)
Oct 22, 2018 2.622 2.622 2.547 2.547 6,411 -0.09(-3.48%)
Oct 19, 2018 2.789 2.789 2.597 2.639 39,877 +0.07(+2.60%)
Oct 18, 2018 2.539 2.747 2.539 2.572 78,107 +0.03(+1.20%)
Oct 17, 2018 2.514 2.541 2.505 2.541 10,065 +0.01(+0.45%)
Oct 16, 2018 2.555 2.591 2.514 2.530 22,614 +0.01(+0.33%)
Oct 15, 2018 2.714 2.715 2.514 2.522 34,825 -0.17(-6.21%)
Oct 12, 2018 2.747 2.747 2.597 2.689 1,796 -0.08(-2.76%)
Oct 11, 2018 2.728 2.769 2.728 2.765 2,492 +0.04(+1.58%)
Oct 10, 2018 2.889 2.889 2.722 2.722 15,229 -0.21(-7.12%)
Oct 09, 2018 2.869 2.931 2.869 2.931 1,948 +0.04(+1.44%)
Oct 08, 2018 2.941 2.975 2.881 2.889 8,916 -0.04(-1.42%)
Oct 05, 2018 2.923 2.981 2.923 2.931 14,370 +0.00(+0.00%)
Oct 04, 2018 2.964 3.060 2.931 2.931 13,299 -0.04(-1.40%)
Oct 03, 2018 2.947 2.993 2.947 2.973 5,761 +0.05(+1.71%)
Oct 02, 2018 2.939 2.964 2.923 2.923 5,954 -0.01(-0.28%)
Oct 01, 2018 2.989 2.989 2.931 2.931 2,069 -0.02(-0.57%)
Sep 28, 2018 2.948 2.948 2.948 118 +0.00(+0.00%)
Sep 27, 2018 3.048 3.048 2.939 2.948 9,107 -0.04(-1.40%)
Sep 26, 2018 2.989 3.023 2.931 2.989 29,721 -0.01(-0.28%)
Sep 25, 2018 3.090 3.090 2.998 2.998 13,802 -0.08(-2.45%)
Sep 24, 2018 3.073 3.106 3.040 3.073 11,600 +0.03(+0.82%)
Sep 21, 2018 3.106 3.148 3.040 3.048 8,023 -0.08(-2.67%)
Sep 20, 2018 3.040 3.131 3.040 3.131 7,577 +0.08(+2.74%)
Sep 19, 2018 3.006 3.102 3.005 3.048 15,032 +0.05(+1.67%)
Sep 18, 2018 3.090 3.110 2.989 2.998 24,669 -0.09(-2.97%)
Sep 17, 2018 3.115 3.115 3.081 3.090 1,949 +0.00(+0.00%)
Sep 14, 2018 3.082 3.186 3.082 3.090 8,502 -0.07(-2.17%)
Sep 13, 2018 3.131 3.165 3.131 3.158 16,498 -0.01(-0.21%)
Sep 12, 2018 3.173 3.190 3.081 3.165 5,627 -0.01(-0.26%)
Sep 11, 2018 3.290 3.324 3.173 3.173 6,881 -0.11(-3.31%)
Sep 10, 2018 3.257 3.395 3.257 3.282 8,816 +0.02(+0.51%)
Sep 07, 2018 3.307 3.307 3.257 3.265 2,754 -0.05(-1.51%)
Sep 06, 2018 3.424 3.432 3.315 3.315 10,320 -0.15(-4.34%)
Sep 05, 2018 3.541 3.541 3.382 3.465 8,605 -0.09(-2.58%)
Sep 04, 2018 3.507 3.566 3.465 3.557 49,704 +0.03(+0.71%)
Aug 31, 2018 3.532 3.532 3.532 0 +0.05(+1.44%)
Aug 30, 2018 3.457 3.491 3.424 3.482 13,445 +0.00(+0.00%)
Aug 29, 2018 3.465 3.499 3.382 3.482 35,118 +0.02(+0.56%)
Aug 28, 2018 3.228 3.465 3.228 3.463 76,953 +0.14(+4.19%)
Aug 27, 2018 3.374 3.374 3.209 3.324 7,421 -0.06(-1.73%)
Aug 24, 2018 3.207 3.407 3.207 3.382 36,045 -0.01(-0.37%)
Aug 23, 2018 3.257 3.407 3.190 3.394 32,111 +0.04(+1.12%)
Aug 22, 2018 3.357 3.357 3.307 3.357 10,050 +0.00(+0.00%)
Aug 21, 2018 3.298 3.424 3.273 3.357 65,192 +0.06(+1.79%)
Aug 20, 2018 3.098 3.340 3.090 3.298 31,093 +0.17(+5.31%)
Aug 17, 2018 3.223 3.223 3.081 3.131 17,723 -0.13(-3.85%)
Aug 16, 2018 3.215 3.290 3.182 3.257 12,596 +0.07(+2.09%)
Aug 15, 2018 3.165 3.207 3.148 3.190 42,123 -0.01(-0.43%)
Aug 14, 2018 3.092 3.207 3.092 3.204 12,805 +0.03(+0.96%)
Aug 13, 2018 3.173 3.241 3.040 3.173 43,594 -0.03(-1.04%)
Aug 10, 2018 3.207 3.273 3.131 3.207 34,009 -0.05(-1.41%)
Aug 09, 2018 3.340 3.532 3.215 3.253 96,777 -0.44(-11.88%)
Aug 08, 2018 3.632 3.733 3.632 3.691 99,290 +0.02(+0.45%)
Aug 07, 2018 3.649 3.691 3.566 3.674 155,027 +0.02(+0.46%)
Aug 06, 2018 3.724 3.724 3.574 3.658 62,354 -0.06(-1.57%)
Aug 03, 2018 3.624 3.716 3.624 3.716 41,913 +0.12(+3.21%)
Aug 02, 2018 3.465 3.624 3.465 3.600 69,600 +0.13(+3.83%)
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.