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

China Automotive Sys (NQ: CAAS )

3.540 +0.060 (+1.72%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 17, 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 (%)
Jun 28, 2019 2.290 2.390 2.250 2.390 7,500 +0.08(+3.46%)
Jun 27, 2019 2.440 2.500 2.300 2.310 21,861 -0.10(-4.15%)
Jun 26, 2019 2.211 2.490 2.211 2.410 23,518 +0.14(+6.17%)
Jun 25, 2019 2.270 2.310 2.175 2.270 4,290 -0.05(-2.16%)
Jun 24, 2019 2.240 2.330 2.210 2.320 4,016 +0.09(+4.04%)
Jun 21, 2019 2.300 2.300 2.230 2.230 1,900 +0.01(+0.45%)
Jun 20, 2019 2.290 2.300 2.140 2.220 19,466 -0.06(-2.63%)
Jun 19, 2019 2.200 2.280 2.140 2.280 6,669 +0.04(+1.79%)
Jun 18, 2019 2.210 2.260 2.130 2.240 10,317 +0.06(+2.75%)
Jun 17, 2019 2.150 2.180 2.150 2.180 10,429 +0.04(+1.87%)
Jun 14, 2019 2.170 2.170 2.100 2.140 4,100 -0.01(-0.47%)
Jun 13, 2019 2.150 2.210 2.095 2.150 29,619 -0.04(-1.60%)
Jun 12, 2019 2.200 2.220 2.140 2.185 3,257 +0.04(+1.63%)
Jun 11, 2019 2.220 2.250 2.150 2.150 17,978 -0.02(-0.92%)
Jun 10, 2019 2.060 2.200 2.060 2.170 11,257 +0.07(+3.33%)
Jun 07, 2019 2.100 2.100 2.010 2.100 40,200 +0.02(+0.96%)
Jun 06, 2019 2.180 2.200 2.050 2.080 26,151 -0.08(-3.70%)
Jun 05, 2019 2.280 2.290 2.160 2.160 9,294 -0.15(-6.49%)
Jun 04, 2019 2.510 2.510 2.230 2.310 6,197 +0.13(+5.96%)
Jun 03, 2019 2.290 2.448 2.160 2.180 15,595 -0.11(-4.80%)
May 31, 2019 2.220 2.290 2.187 2.290 15,500 +0.04(+1.78%)
May 30, 2019 2.240 2.250 2.230 2.250 6,436 +0.00(+0.00%)
May 29, 2019 2.200 2.340 2.200 2.250 31,797 -0.11(-4.66%)
May 28, 2019 2.450 2.450 2.343 2.360 9,932 -0.10(-4.07%)
May 24, 2019 2.530 2.640 2.380 2.460 3,700 +0.04(+1.65%)
May 23, 2019 2.500 2.510 2.420 2.420 6,644 -0.03(-1.22%)
May 22, 2019 2.440 2.580 2.440 2.450 3,242 +0.00(+0.00%)
May 21, 2019 2.410 2.590 2.410 2.450 3,968 +0.03(+1.24%)
May 20, 2019 2.560 2.590 2.410 2.420 21,639 -0.15(-5.84%)
May 17, 2019 2.510 2.590 2.450 2.570 30,700 +0.07(+2.80%)
May 16, 2019 2.580 2.670 2.500 2.500 11,246 -0.03(-1.19%)
May 15, 2019 2.560 2.630 2.500 2.530 14,582 +0.08(+3.27%)
May 14, 2019 2.520 2.600 2.450 2.450 18,716 -0.07(-2.78%)
May 13, 2019 2.500 2.630 2.500 2.520 9,871 +0.00(+0.00%)
May 10, 2019 2.560 2.600 2.510 2.520 5,900 -0.07(-2.70%)
May 09, 2019 2.600 2.600 2.500 2.590 16,616 +0.01(+0.39%)
May 08, 2019 2.560 2.720 2.560 2.580 7,664 +0.00(+0.00%)
May 07, 2019 2.740 2.760 2.560 2.580 17,555 -0.20(-7.19%)
May 06, 2019 2.760 2.780 2.680 2.780 9,406 -0.01(-0.36%)
May 03, 2019 2.790 2.790 2.730 2.790 8,700 +0.04(+1.45%)
May 02, 2019 2.760 2.790 2.700 2.750 12,340 -0.04(-1.43%)
May 01, 2019 2.770 2.846 2.700 2.790 11,382 +0.07(+2.57%)
Apr 30, 2019 2.860 2.860 2.720 2.720 8,025 +0.01(+0.37%)
Apr 29, 2019 2.730 2.910 2.710 2.710 23,641 -0.09(-3.21%)
Apr 26, 2019 2.820 2.860 2.800 2.800 15,800 -0.05(-1.75%)
Apr 25, 2019 3.020 3.140 2.820 2.850 17,011 -0.09(-3.06%)
Apr 24, 2019 2.911 2.980 2.906 2.940 5,235 +0.01(+0.34%)
Apr 23, 2019 2.911 2.955 2.905 2.930 6,398 +0.03(+1.03%)
Apr 22, 2019 2.970 2.970 2.880 2.900 4,451 -0.01(-0.34%)
Apr 18, 2019 2.910 2.990 2.910 2.910 5,800 -0.08(-2.84%)
Apr 17, 2019 2.920 3.090 2.920 2.995 17,740 +0.02(+0.50%)
Apr 16, 2019 2.800 2.980 2.800 2.980 11,653 +0.13(+4.56%)
Apr 15, 2019 3.010 3.010 2.800 2.850 39,434 -0.16(-5.35%)
Apr 12, 2019 3.050 3.090 3.009 3.011 23,500 -0.05(-1.60%)
Apr 11, 2019 3.100 3.100 3.034 3.060 3,417 -0.06(-2.06%)
Apr 10, 2019 3.090 3.150 3.070 3.124 3,653 +0.03(+1.12%)
Apr 09, 2019 3.028 3.100 3.020 3.090 17,642 +0.09(+3.00%)
Apr 08, 2019 3.060 3.135 3.000 3.000 21,779 -0.12(-3.85%)
Apr 05, 2019 3.150 3.220 3.070 3.120 38,800 -0.10(-3.11%)
Apr 04, 2019 3.200 3.292 3.170 3.220 14,239 -0.01(-0.31%)
Apr 03, 2019 3.210 3.280 3.120 3.230 21,192 +0.03(+0.94%)
Apr 02, 2019 3.300 3.300 3.120 3.200 15,012 -0.10(-3.03%)
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.