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

China Automotive Sys (NQ: CAAS )

4.540 +0.140 (+3.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Jul 31, 2018 3.499 3.532 3.424 3.432 27,222 +0.00(+0.00%)
Jul 30, 2018 3.440 3.499 3.424 3.432 29,828 +0.00(+0.00%)
Jul 27, 2018 3.432 3.440 3.424 3.432 7,065 +0.01(+0.24%)
Jul 26, 2018 3.340 3.424 3.340 3.424 49,431 +0.08(+2.50%)
Jul 25, 2018 3.374 3.374 3.340 3.340 15,118 -0.04(-1.11%)
Jul 24, 2018 3.415 3.415 3.374 3.378 33,260 +0.00(+0.12%)
Jul 23, 2018 3.424 3.424 3.365 3.374 18,616 -0.01(-0.25%)
Jul 20, 2018 3.415 3.441 3.374 3.382 31,449 -0.05(-1.46%)
Jul 19, 2018 3.465 3.491 3.390 3.432 38,838 +0.05(+1.48%)
Jul 18, 2018 3.421 3.421 3.357 3.382 17,083 -0.03(-0.74%)
Jul 17, 2018 3.424 3.465 3.349 3.407 27,837 +0.01(+0.25%)
Jul 16, 2018 3.374 3.535 3.357 3.398 128,941 +0.01(+0.24%)
Jul 13, 2018 3.407 3.496 3.374 3.390 15,326 -0.04(-1.22%)
Jul 12, 2018 3.427 3.434 3.374 3.432 11,939 +0.03(+0.74%)
Jul 11, 2018 3.415 3.415 3.349 3.407 11,422 +0.03(+0.74%)
Jul 10, 2018 3.374 3.430 3.374 3.382 19,591 +0.02(+0.50%)
Jul 09, 2018 3.474 3.474 3.365 3.365 8,122 -0.07(-2.02%)
Jul 06, 2018 3.499 3.658 3.390 3.434 38,227 -0.08(-2.31%)
Jul 05, 2018 3.432 3.516 3.382 3.516 23,051 +0.12(+3.44%)
Jul 03, 2018 3.399 3.399 3.399 0 -0.07(-1.93%)
Jul 02, 2018 3.599 3.599 3.465 3.465 8,646 -0.14(-3.94%)
Jun 29, 2018 3.449 3.708 3.415 3.607 23,125 +0.18(+5.37%)
Jun 28, 2018 3.432 3.453 3.424 3.424 31,255 -0.01(-0.24%)
Jun 27, 2018 3.557 3.557 3.424 3.432 28,589 -0.14(-3.97%)
Jun 26, 2018 3.534 3.591 3.465 3.574 34,624 +0.00(+0.00%)
Jun 25, 2018 3.524 3.649 3.516 3.574 42,333 +0.04(+1.18%)
Jun 22, 2018 3.599 3.599 3.532 3.532 8,781 -0.06(-1.63%)
Jun 21, 2018 3.574 3.629 3.551 3.591 5,853 -0.09(-2.33%)
Jun 20, 2018 3.632 3.691 3.627 3.677 6,017 +0.03(+0.75%)
Jun 19, 2018 3.624 3.675 3.599 3.649 4,331 -0.04(-1.13%)
Jun 18, 2018 3.607 3.707 3.607 3.691 12,279 +0.05(+1.38%)
Jun 15, 2018 3.674 3.641 3.641 16,347 +0.00(+0.00%)
Jun 14, 2018 3.574 3.669 3.574 3.641 17,578 +0.07(+1.87%)
Jun 13, 2018 3.557 3.614 3.557 3.574 8,718 +0.01(+0.23%)
Jun 12, 2018 3.566 3.632 3.549 3.566 32,696 +0.01(+0.23%)
Jun 11, 2018 3.532 3.591 3.532 3.557 26,725 -0.02(-0.47%)
Jun 08, 2018 3.632 3.632 3.541 3.574 16,335 -0.09(-2.38%)
Jun 07, 2018 3.549 3.691 3.549 3.661 20,984 +0.07(+1.96%)
Jun 06, 2018 3.758 3.816 3.591 3.591 70,495 -0.18(-4.87%)
Jun 05, 2018 3.808 3.808 3.758 3.774 3,077 -0.03(-0.66%)
Jun 04, 2018 3.774 3.833 3.774 3.799 7,291 +0.00(+0.00%)
Jun 01, 2018 3.774 3.825 3.774 3.799 8,297 +0.00(+0.00%)
May 31, 2018 3.774 3.841 3.774 3.799 8,446 -0.03(-0.66%)
May 30, 2018 3.816 3.841 3.758 3.825 22,579 +0.04(+1.12%)
May 29, 2018 3.834 3.850 3.774 3.782 8,733 -0.01(-0.24%)
May 25, 2018 3.791 3.791 3.791 0 -0.01(-0.22%)
May 24, 2018 3.733 3.925 3.733 3.799 42,933 -0.15(-3.81%)
May 23, 2018 3.941 3.958 3.875 3.950 10,399 +0.12(+3.05%)
May 22, 2018 3.891 3.915 3.783 3.833 15,233 -0.06(-1.50%)
May 21, 2018 3.875 3.966 3.791 3.891 14,924 -0.01(-0.21%)
May 18, 2018 3.758 3.925 3.758 3.900 58,942 +0.21(+5.66%)
May 17, 2018 3.689 3.808 3.666 3.691 41,160 +0.03(+0.68%)
May 16, 2018 3.574 3.724 3.557 3.666 37,085 +0.12(+3.29%)
May 15, 2018 3.566 3.607 3.549 3.549 7,292 -0.00(-0.02%)
May 14, 2018 3.532 3.624 3.532 3.550 14,430 +0.02(+0.50%)
May 11, 2018 3.641 3.698 3.482 3.532 17,276 -0.09(-2.49%)
May 10, 2018 3.432 3.657 3.432 3.623 42,766 +0.19(+5.55%)
May 09, 2018 3.525 3.525 3.424 3.432 18,703 -0.08(-2.14%)
May 08, 2018 3.582 3.582 3.507 3.507 14,142 -0.04(-1.18%)
May 07, 2018 3.574 3.589 3.549 3.549 10,983 -0.04(-1.16%)
May 04, 2018 3.557 3.607 3.557 3.591 2,577 +0.03(+0.70%)
May 03, 2018 3.557 3.574 3.549 3.566 5,345 +0.00(+0.00%)
May 02, 2018 3.574 3.582 3.532 3.566 10,016 +0.02(+0.47%)
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.