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

China Automotive Sys (NQ: CAAS )

3.985 +0.135 (+3.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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, 2022 5.561 6.079 5.453 6.029 414,873 +0.48(+8.57%)
Nov 29, 2022 5.119 5.612 5.037 5.553 202,775 +0.38(+7.26%)
Nov 28, 2022 5.336 5.336 4.910 5.177 335,857 -0.08(-1.59%)
Nov 25, 2022 5.035 5.336 4.568 5.261 357,787 +0.27(+5.35%)
Nov 23, 2022 4.885 5.056 4.768 4.994 241,067 +0.17(+3.46%)
Nov 22, 2022 4.751 4.885 4.534 4.827 273,363 +0.13(+2.85%)
Nov 21, 2022 4.175 4.751 4.175 4.693 693,269 +0.60(+14.69%)
Nov 18, 2022 4.192 4.209 3.866 4.092 259,281 -0.04(-1.01%)
Nov 17, 2022 3.716 4.217 3.716 4.133 330,325 +0.38(+10.24%)
Nov 16, 2022 3.482 3.825 3.482 3.749 173,887 +0.28(+7.93%)
Nov 15, 2022 3.841 3.987 3.374 3.474 325,680 -0.28(-7.35%)
Nov 14, 2022 3.591 3.799 3.349 3.749 250,774 +0.41(+12.25%)
Nov 11, 2022 3.374 3.481 3.324 3.340 35,716 +0.02(+0.50%)
Nov 10, 2022 3.457 3.457 3.315 3.324 75,972 -0.03(-0.99%)
Nov 09, 2022 3.432 3.432 3.340 3.357 28,859 -0.08(-2.19%)
Nov 08, 2022 3.507 3.507 3.340 3.432 28,291 -0.01(-0.24%)
Nov 07, 2022 3.424 3.511 3.340 3.440 66,570 +0.03(+0.98%)
Nov 04, 2022 3.499 3.516 3.400 3.407 31,827 -0.07(-1.92%)
Nov 03, 2022 3.440 3.516 3.415 3.474 44,722 +0.03(+0.73%)
Nov 02, 2022 3.424 3.549 3.415 3.449 89,866 -0.01(-0.24%)
Nov 01, 2022 3.582 3.582 3.407 3.457 93,199 +0.06(+1.72%)
Oct 31, 2022 3.440 3.470 3.340 3.399 73,243 -0.04(-1.21%)
Oct 28, 2022 3.524 3.591 3.407 3.440 37,168 -0.12(-3.29%)
Oct 27, 2022 3.499 3.591 3.432 3.557 69,054 +0.11(+3.15%)
Oct 26, 2022 3.482 3.524 3.390 3.449 31,103 +0.02(+0.49%)
Oct 25, 2022 3.257 3.591 3.257 3.432 152,812 +0.15(+4.58%)
Oct 24, 2022 3.340 3.340 3.190 3.282 88,471 -0.03(-0.76%)
Oct 21, 2022 3.349 3.424 3.299 3.307 52,352 -0.06(-1.74%)
Oct 20, 2022 3.365 3.386 3.307 3.365 71,323 +0.04(+1.26%)
Oct 19, 2022 3.340 3.411 3.324 3.324 20,138 -0.06(-1.73%)
Oct 18, 2022 3.315 3.470 3.315 3.382 51,084 +0.07(+2.02%)
Oct 17, 2022 3.357 3.407 3.265 3.315 70,787 -0.04(-1.24%)
Oct 14, 2022 3.432 3.432 3.298 3.357 46,546 -0.03(-0.74%)
Oct 13, 2022 3.357 3.399 3.340 3.382 75,927 +0.01(+0.25%)
Oct 12, 2022 3.257 3.465 3.173 3.374 84,040 +0.03(+0.75%)
Oct 11, 2022 3.324 3.399 3.298 3.349 56,254 +0.02(+0.50%)
Oct 10, 2022 3.365 3.428 3.332 3.332 57,694 -0.12(-3.39%)
Oct 07, 2022 3.465 3.515 3.324 3.449 59,281 -0.06(-1.67%)
Oct 06, 2022 3.445 3.591 3.405 3.507 97,819 +0.11(+3.19%)
Oct 05, 2022 3.474 3.482 3.357 3.399 45,768 -0.08(-2.16%)
Oct 04, 2022 3.265 3.499 3.265 3.474 135,174 +0.19(+5.85%)
Oct 03, 2022 3.148 3.349 3.148 3.282 176,841 -0.04(-1.26%)
Sep 30, 2022 3.324 3.411 3.273 3.324 102,707 -0.04(-1.24%)
Sep 29, 2022 3.415 3.423 3.340 3.365 55,101 -0.03(-0.74%)
Sep 28, 2022 3.349 3.415 3.349 3.390 36,889 +0.03(+0.74%)
Sep 27, 2022 3.424 3.484 3.340 3.365 72,920 -0.05(-1.47%)
Sep 26, 2022 3.131 3.424 3.131 3.415 124,314 +0.26(+8.20%)
Sep 23, 2022 3.365 3.374 3.081 3.156 299,859 -0.28(-8.03%)
Sep 22, 2022 3.298 3.462 3.298 3.432 81,051 +0.13(+4.05%)
Sep 21, 2022 3.491 3.683 3.207 3.298 390,071 -0.19(-5.50%)
Sep 20, 2022 3.482 3.599 3.432 3.491 87,023 -0.03(-0.71%)
Sep 19, 2022 3.407 3.616 3.407 3.516 124,271 +0.11(+3.19%)
Sep 16, 2022 3.799 3.799 3.394 3.407 178,792 -0.38(-9.93%)
Sep 15, 2022 3.683 3.816 3.532 3.783 239,524 +0.25(+7.09%)
Sep 14, 2022 3.683 3.724 3.507 3.532 94,482 -0.14(-3.86%)
Sep 13, 2022 3.858 3.858 3.516 3.674 135,617 -0.03(-0.79%)
Sep 12, 2022 3.516 3.816 3.491 3.703 272,706 +0.21(+6.10%)
Sep 09, 2022 3.407 3.591 3.407 3.491 120,520 +0.03(+0.72%)
Sep 08, 2022 3.474 3.607 3.407 3.465 117,267 -0.01(-0.24%)
Sep 07, 2022 4.000 4.033 3.465 3.474 352,412 -0.53(-13.15%)
Sep 06, 2022 3.674 4.008 3.560 4.000 548,294 +0.44(+12.44%)
Sep 02, 2022 3.415 3.591 3.340 3.557 147,629 +0.21(+6.23%)
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.