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 (%)
Sep 27, 2024 3.840 4.040 3.710 3.985 178,890 +0.13(+3.51%)
Sep 26, 2024 3.830 3.860 3.625 3.850 93,246 +0.16(+4.34%)
Sep 25, 2024 3.640 3.750 3.620 3.690 14,546 +0.02(+0.54%)
Sep 24, 2024 3.740 3.900 3.620 3.670 100,549 -0.07(-1.87%)
Sep 23, 2024 3.600 3.790 3.546 3.740 96,440 +0.15(+4.18%)
Sep 20, 2024 3.500 3.600 3.490 3.590 50,767 +0.07(+1.99%)
Sep 19, 2024 3.600 3.600 3.509 3.520 15,988 +0.01(+0.28%)
Sep 18, 2024 3.470 3.580 3.470 3.510 14,676 +0.02(+0.57%)
Sep 17, 2024 3.460 3.660 3.460 3.490 47,123 -0.01(-0.29%)
Sep 16, 2024 3.470 3.570 3.452 3.500 13,215 +0.02(+0.57%)
Sep 13, 2024 3.500 3.545 3.452 3.480 11,540 -0.01(-0.29%)
Sep 12, 2024 3.490 3.560 3.490 3.490 20,023 +0.01(+0.29%)
Sep 11, 2024 3.460 3.550 3.426 3.480 26,559 +0.03(+0.99%)
Sep 10, 2024 3.460 3.498 3.420 3.446 8,109 +0.02(+0.64%)
Sep 09, 2024 3.500 3.530 3.420 3.424 46,594 -0.06(-1.61%)
Sep 06, 2024 3.540 3.540 3.480 3.480 13,390 -0.08(-2.25%)
Sep 05, 2024 3.550 3.600 3.422 3.560 51,416 -0.03(-0.78%)
Sep 04, 2024 3.620 3.640 3.560 3.588 25,530 -0.04(-1.16%)
Sep 03, 2024 3.670 3.670 3.610 3.630 8,519 -0.02(-0.55%)
Aug 30, 2024 3.680 3.740 3.650 3.650 13,927 -0.01(-0.27%)
Aug 29, 2024 3.740 3.770 3.660 3.660 29,065 -0.02(-0.54%)
Aug 28, 2024 3.700 3.710 3.645 3.680 23,166 -0.02(-0.54%)
Aug 27, 2024 3.660 3.810 3.630 3.700 31,750 +0.04(+1.09%)
Aug 26, 2024 3.800 3.820 3.640 3.660 22,368 -0.11(-2.92%)
Aug 23, 2024 3.710 3.860 3.649 3.770 40,921 +0.02(+0.53%)
Aug 22, 2024 3.760 3.850 3.750 3.750 33,255 -0.01(-0.27%)
Aug 21, 2024 3.630 3.840 3.620 3.760 74,958 +0.14(+3.87%)
Aug 20, 2024 3.700 3.750 3.600 3.620 23,959 -0.07(-1.90%)
Aug 19, 2024 3.620 3.750 3.620 3.690 37,420 +0.07(+1.93%)
Aug 16, 2024 3.700 3.730 3.550 3.620 83,347 -0.07(-1.90%)
Aug 15, 2024 3.670 3.880 3.670 3.690 15,474 +0.02(+0.54%)
Aug 14, 2024 3.860 3.950 3.620 3.670 53,635 -0.31(-7.79%)
Aug 13, 2024 3.960 4.040 3.810 3.980 166,575 +0.20(+5.29%)
Aug 12, 2024 3.710 3.930 3.650 3.780 86,081 +0.12(+3.28%)
Aug 09, 2024 3.690 3.694 3.630 3.660 18,820 -0.02(-0.54%)
Aug 08, 2024 3.560 3.720 3.560 3.680 26,428 +0.12(+3.37%)
Aug 07, 2024 3.740 3.740 3.530 3.560 36,929 -0.10(-2.79%)
Aug 06, 2024 3.590 3.689 3.580 3.662 15,482 -0.04(-1.02%)
Aug 05, 2024 3.550 3.750 3.340 3.700 140,326 +0.01(+0.27%)
Aug 02, 2024 3.730 3.730 3.596 3.690 61,361 -0.09(-2.38%)
Aug 01, 2024 3.760 3.890 3.760 3.780 65,765 -0.09(-2.33%)
Jul 31, 2024 3.950 4.070 3.870 3.870 93,422 -0.21(-5.15%)
Jul 30, 2024 3.930 4.110 3.690 4.080 237,766 +0.03(+0.74%)
Jul 29, 2024 3.966 4.125 3.925 4.050 291,273 +0.20(+5.21%)
Jul 26, 2024 3.808 3.916 3.549 3.850 166,547 +0.07(+1.77%)
Jul 25, 2024 3.649 3.799 3.591 3.783 107,637 +0.13(+3.42%)
Jul 24, 2024 3.599 3.737 3.516 3.658 65,704 +0.01(+0.23%)
Jul 23, 2024 3.716 3.716 3.440 3.649 138,950 -0.10(-2.67%)
Jul 22, 2024 3.549 3.841 3.440 3.749 510,279 +0.31(+8.98%)
Jul 19, 2024 3.207 3.557 3.182 3.440 1,148,060 +0.51(+17.38%)
Jul 18, 2024 2.864 2.998 2.864 2.931 25,939 +0.03(+0.86%)
Jul 17, 2024 2.881 2.956 2.864 2.906 66,000 -0.07(-2.25%)
Jul 16, 2024 2.931 3.123 2.923 2.973 35,504 +0.02(+0.56%)
Jul 15, 2024 2.931 3.006 2.923 2.956 28,256 +0.03(+0.85%)
Jul 12, 2024 2.856 2.981 2.848 2.931 57,222 -0.02(-0.54%)
Jul 11, 2024 2.956 3.031 2.918 2.947 20,452 +0.03(+1.11%)
Jul 10, 2024 2.931 2.951 2.889 2.914 31,098 -0.02(-0.57%)
Jul 09, 2024 2.923 2.973 2.906 2.931 10,549 -0.03(-1.13%)
Jul 08, 2024 2.939 2.987 2.906 2.964 15,449 +0.04(+1.43%)
Jul 05, 2024 2.873 3.031 2.856 2.923 45,006 -0.04(-1.41%)
Jul 03, 2024 2.856 3.037 2.856 2.964 57,030 +0.06(+2.16%)
Jul 02, 2024 2.923 2.985 2.873 2.902 72,406 -0.11(-3.74%)
Jul 01, 2024 2.923 3.057 2.923 3.015 45,076 +0.05(+1.69%)
Jun 28, 2024 3.031 3.056 2.924 2.964 31,113 -0.03(-1.11%)
Jun 27, 2024 3.131 3.156 2.989 2.998 47,577 -0.13(-4.27%)
Jun 26, 2024 3.090 3.131 3.090 3.131 7,086 +0.00(+0.00%)
Jun 25, 2024 3.098 3.178 3.098 3.131 23,353 -0.01(-0.27%)
Jun 24, 2024 3.140 3.182 3.090 3.140 18,634 -0.04(-1.31%)
Jun 21, 2024 3.098 3.198 3.098 3.182 11,042 +0.09(+2.97%)
Jun 20, 2024 3.156 3.273 3.090 3.090 52,362 -0.13(-3.90%)
Jun 18, 2024 3.257 3.307 3.215 3.215 38,622 -0.02(-0.52%)
Jun 17, 2024 3.257 3.424 3.215 3.232 44,065 +0.04(+1.31%)
Jun 14, 2024 3.257 3.349 3.140 3.190 47,489 -0.08(-2.30%)
Jun 13, 2024 3.256 3.404 3.242 3.265 17,624 +0.03(+1.03%)
Jun 12, 2024 3.340 3.415 3.232 3.232 17,087 -0.08(-2.27%)
Jun 11, 2024 3.432 3.440 3.298 3.307 29,899 -0.14(-4.07%)
Jun 10, 2024 3.315 3.499 3.265 3.447 53,794 +0.13(+3.98%)
Jun 07, 2024 3.273 3.315 3.223 3.315 29,407 +0.07(+2.06%)
Jun 06, 2024 3.273 3.319 3.248 3.248 27,407 -0.05(-1.52%)
Jun 05, 2024 3.457 3.540 3.223 3.298 81,300 -0.19(-5.50%)
Jun 04, 2024 3.407 3.532 3.399 3.491 72,581 +0.08(+2.45%)
Jun 03, 2024 3.156 3.424 3.156 3.407 177,595 +0.25(+7.94%)
May 31, 2024 3.131 3.181 3.081 3.156 26,863 -0.02(-0.53%)
May 30, 2024 3.123 3.173 3.111 3.173 39,793 +0.08(+2.43%)
May 29, 2024 3.073 3.148 3.048 3.098 46,642 +0.03(+0.82%)
May 28, 2024 3.031 3.090 3.006 3.073 59,614 +0.01(+0.27%)
May 24, 2024 2.948 3.081 2.948 3.065 57,917 +0.15(+5.16%)
May 23, 2024 3.073 3.073 2.906 2.914 42,773 -0.10(-3.32%)
May 22, 2024 3.073 3.098 2.989 3.015 23,034 -0.02(-0.55%)
May 21, 2024 3.006 3.090 3.006 3.031 28,714 -0.03(-1.09%)
May 20, 2024 2.939 3.137 2.931 3.065 102,357 +0.10(+3.38%)
May 17, 2024 2.939 2.964 2.914 2.964 44,998 +0.01(+0.28%)
May 16, 2024 2.923 2.956 2.923 2.956 39,835 +0.02(+0.57%)
May 15, 2024 2.956 2.956 2.889 2.939 53,454 +0.06(+2.03%)
May 14, 2024 2.998 2.998 2.864 2.881 175,625 +0.02(+0.58%)
May 13, 2024 2.939 2.956 2.856 2.864 75,613 -0.08(-2.56%)
May 10, 2024 2.948 2.956 2.856 2.939 46,330 +0.03(+1.15%)
May 09, 2024 2.981 2.981 2.839 2.906 16,978 -0.05(-1.69%)
May 08, 2024 2.964 2.964 2.889 2.956 22,271 +0.05(+1.72%)
May 07, 2024 2.889 2.964 2.864 2.906 31,380 +0.03(+1.02%)
May 06, 2024 2.964 2.964 2.864 2.877 38,429 -0.09(-2.96%)
May 03, 2024 2.973 2.999 2.889 2.964 55,340 +0.08(+2.60%)
May 02, 2024 2.964 2.973 2.856 2.889 75,990 -0.04(-1.42%)
May 01, 2024 2.939 2.989 2.889 2.931 10,335 -0.02(-0.71%)
Apr 30, 2024 3.015 3.015 2.914 2.952 25,864 -0.04(-1.26%)
Apr 29, 2024 2.939 3.006 2.939 2.989 40,597 +0.04(+1.42%)
Apr 26, 2024 2.981 2.981 2.939 2.948 13,607 -0.03(-1.12%)
Apr 25, 2024 2.956 2.989 2.889 2.981 33,711 +0.00(+0.00%)
Apr 24, 2024 3.031 3.056 2.948 2.981 19,330 -0.05(-1.65%)
Apr 23, 2024 2.973 3.031 2.939 3.031 22,385 +0.09(+3.13%)
Apr 22, 2024 3.090 3.090 2.930 2.939 39,070 -0.11(-3.56%)
Apr 19, 2024 3.098 3.098 2.989 3.048 20,568 -0.03(-1.08%)
Apr 18, 2024 3.048 3.081 3.048 3.081 74,218 +0.13(+4.24%)
Apr 17, 2024 2.923 2.998 2.856 2.956 23,299 +0.05(+1.73%)
Apr 16, 2024 2.923 2.956 2.856 2.906 46,854 -0.05(-1.70%)
Apr 15, 2024 3.065 3.108 2.956 2.956 28,109 -0.19(-6.10%)
Apr 12, 2024 3.156 3.156 2.972 3.148 39,423 -0.01(-0.26%)
Apr 11, 2024 3.215 3.215 3.123 3.156 22,307 -0.01(-0.26%)
Apr 10, 2024 3.198 3.215 3.131 3.165 35,369 -0.04(-1.30%)
Apr 09, 2024 3.207 3.207 3.131 3.207 56,021 +0.08(+2.67%)
Apr 08, 2024 3.098 3.123 3.073 3.123 46,163 +0.01(+0.27%)
Apr 05, 2024 3.140 3.148 3.073 3.115 81,206 +0.07(+2.19%)
Apr 04, 2024 3.023 3.115 3.023 3.048 110,760 +0.12(+3.99%)
Apr 03, 2024 2.998 2.998 2.931 2.931 35,011 -0.04(-1.40%)
Apr 02, 2024 3.056 3.056 2.939 2.973 64,079 -0.06(-1.93%)
Apr 01, 2024 3.056 3.067 2.964 3.031 128,243 +0.07(+2.25%)
Mar 28, 2024 2.948 3.031 2.881 2.964 155,318 +0.15(+5.34%)
Mar 27, 2024 2.714 2.839 2.718 2.814 58,498 +0.10(+3.69%)
Mar 26, 2024 2.731 2.781 2.714 2.714 27,312 -0.04(-1.52%)
Mar 25, 2024 2.781 2.822 2.756 2.756 23,382 -0.05(-1.79%)
Mar 22, 2024 2.848 2.848 2.756 2.806 50,590 -0.03(-1.18%)
Mar 21, 2024 2.931 2.931 2.839 2.839 27,977 -0.05(-1.76%)
Mar 20, 2024 2.831 2.964 2.822 2.890 48,934 +0.07(+2.43%)
Mar 19, 2024 2.831 2.831 2.797 2.822 17,403 -0.00(-0.03%)
Mar 18, 2024 2.839 2.839 2.797 2.822 24,045 -0.02(-0.59%)
Mar 15, 2024 2.739 2.839 2.739 2.839 44,695 +0.10(+3.66%)
Mar 14, 2024 2.797 2.831 2.739 2.739 42,006 -0.09(-3.24%)
Mar 13, 2024 2.789 2.839 2.756 2.831 30,478 +0.07(+2.42%)
Mar 12, 2024 2.772 2.831 2.722 2.764 32,803 +0.01(+0.30%)
Mar 11, 2024 2.731 2.814 2.731 2.756 24,924 +0.02(+0.61%)
Mar 08, 2024 2.747 2.770 2.706 2.739 27,811 +0.04(+1.55%)
Mar 07, 2024 2.697 2.756 2.697 2.697 28,891 -0.04(-1.52%)
Mar 06, 2024 2.739 2.764 2.706 2.739 41,130 +0.02(+0.61%)
Mar 05, 2024 2.681 2.753 2.681 2.722 24,314 +0.00(+0.00%)
Mar 04, 2024 2.714 2.772 2.672 2.722 32,093 -0.03(-0.91%)
Mar 01, 2024 2.697 2.772 2.689 2.747 31,348 +0.05(+1.86%)
Feb 29, 2024 2.714 2.747 2.689 2.697 60,025 +0.01(+0.31%)
Feb 28, 2024 2.739 2.756 2.672 2.689 27,528 -0.03(-0.92%)
Feb 27, 2024 2.672 2.731 2.672 2.714 17,840 +0.04(+1.56%)
Feb 26, 2024 2.739 2.757 2.672 2.672 29,601 -0.07(-2.71%)
Feb 23, 2024 2.672 2.747 2.647 2.746 31,183 +0.07(+2.78%)
Feb 22, 2024 2.831 2.873 2.664 2.672 90,308 -0.08(-3.03%)
Feb 21, 2024 2.881 2.901 2.756 2.756 31,519 -0.12(-4.07%)
Feb 20, 2024 2.956 2.956 2.839 2.873 57,676 -0.08(-2.55%)
Feb 16, 2024 2.747 2.956 2.747 2.948 65,172 +0.19(+6.97%)
Feb 15, 2024 2.889 2.914 2.747 2.756 72,918 -0.08(-2.94%)
Feb 14, 2024 2.756 2.856 2.747 2.839 51,029 +0.10(+3.66%)
Feb 13, 2024 2.914 2.914 2.722 2.739 67,218 -0.17(-5.75%)
Feb 12, 2024 2.739 2.914 2.739 2.906 77,356 +0.17(+6.10%)
Feb 09, 2024 2.689 2.784 2.689 2.739 12,596 +0.03(+1.23%)
Feb 08, 2024 2.714 2.845 2.706 2.706 43,654 +0.00(+0.00%)
Feb 07, 2024 2.772 2.777 2.681 2.706 27,185 -0.03(-1.22%)
Feb 06, 2024 2.689 2.875 2.689 2.739 59,729 +0.03(+0.92%)
Feb 05, 2024 2.814 2.814 2.672 2.714 60,729 -0.10(-3.56%)
Feb 02, 2024 2.856 2.873 2.797 2.814 24,124 -0.07(-2.32%)
Feb 01, 2024 2.839 2.881 2.781 2.881 26,728 +0.07(+2.37%)
Jan 31, 2024 2.814 2.914 2.789 2.814 23,180 -0.03(-0.88%)
Jan 30, 2024 2.931 2.964 2.806 2.839 26,451 -0.08(-2.58%)
Jan 29, 2024 3.031 3.115 2.881 2.914 61,793 -0.09(-3.06%)
Jan 26, 2024 3.081 3.156 3.006 3.006 46,445 -0.15(-4.76%)
Jan 25, 2024 3.123 3.156 3.023 3.156 48,028 +0.10(+3.28%)
Jan 24, 2024 3.115 3.165 2.998 3.056 115,030 -0.12(-3.68%)
Jan 23, 2024 3.131 3.215 3.027 3.173 111,594 +0.08(+2.70%)
Jan 22, 2024 2.881 3.215 2.864 3.090 286,978 +0.30(+10.78%)
Jan 19, 2024 2.572 2.839 2.572 2.789 131,856 +0.22(+8.44%)
Jan 18, 2024 2.589 2.630 2.564 2.572 21,045 -0.02(-0.65%)
Jan 17, 2024 2.655 2.655 2.565 2.589 38,977 -0.05(-1.90%)
Jan 16, 2024 2.622 2.706 2.605 2.639 32,215 +0.01(+0.32%)
Jan 12, 2024 2.622 2.690 2.564 2.630 76,820 -0.01(-0.32%)
Jan 11, 2024 2.580 2.672 2.547 2.639 69,513 +0.08(+2.93%)
Jan 10, 2024 2.589 2.630 2.547 2.564 62,266 +0.01(+0.33%)
Jan 09, 2024 2.597 2.697 2.547 2.555 62,103 -0.09(-3.44%)
Jan 08, 2024 2.714 2.747 2.597 2.646 47,684 -0.07(-2.49%)
Jan 05, 2024 2.655 2.738 2.614 2.714 22,361 +0.06(+2.20%)
Jan 04, 2024 2.605 2.710 2.605 2.655 20,814 +0.05(+1.92%)
Jan 03, 2024 2.681 2.848 2.589 2.605 89,408 -0.05(-1.89%)
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.