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, 2023 4.568 4.710 4.501 4.559 71,621 +0.12(+2.63%)
Jul 28, 2023 4.384 4.509 4.302 4.442 49,913 +0.17(+3.91%)
Jul 27, 2023 4.459 4.501 4.275 4.275 37,718 -0.17(-3.76%)
Jul 26, 2023 4.359 4.597 4.359 4.442 62,933 +0.08(+1.92%)
Jul 25, 2023 4.284 4.449 4.217 4.359 78,997 +0.13(+3.16%)
Jul 24, 2023 4.292 4.301 4.200 4.225 46,298 -0.05(-1.17%)
Jul 21, 2023 4.367 4.367 4.209 4.275 45,465 -0.01(-0.19%)
Jul 20, 2023 4.242 4.359 4.200 4.284 48,568 +0.02(+0.39%)
Jul 19, 2023 4.209 4.334 4.200 4.267 32,845 +0.05(+1.19%)
Jul 18, 2023 4.200 4.309 4.200 4.217 22,185 -0.03(-0.59%)
Jul 17, 2023 4.234 4.361 4.184 4.242 63,672 +0.04(+0.99%)
Jul 14, 2023 4.367 4.397 4.184 4.200 49,315 -0.18(-4.19%)
Jul 13, 2023 4.267 4.426 4.201 4.384 54,023 +0.15(+3.55%)
Jul 12, 2023 4.601 4.601 4.209 4.234 75,281 -0.33(-7.31%)
Jul 11, 2023 4.701 4.701 4.401 4.568 71,802 -0.03(-0.55%)
Jul 10, 2023 4.484 4.785 4.484 4.593 108,292 +0.06(+1.29%)
Jul 07, 2023 4.434 4.612 4.409 4.534 36,424 +0.09(+2.07%)
Jul 06, 2023 4.559 4.635 4.326 4.442 58,734 -0.14(-3.10%)
Jul 05, 2023 4.309 4.726 4.284 4.584 99,088 +0.28(+6.60%)
Jul 03, 2023 4.250 4.359 4.085 4.301 47,430 +0.19(+4.67%)
Jun 30, 2023 4.125 4.225 4.101 4.108 28,011 -0.04(-1.01%)
Jun 29, 2023 3.992 4.242 3.992 4.150 33,279 +0.08(+2.05%)
Jun 28, 2023 4.175 4.234 3.983 4.067 56,736 -0.13(-3.18%)
Jun 27, 2023 4.217 4.301 4.175 4.200 49,234 -0.03(-0.79%)
Jun 26, 2023 4.209 4.392 4.175 4.234 65,401 -0.03(-0.59%)
Jun 23, 2023 4.468 4.468 4.206 4.259 52,060 -0.14(-3.23%)
Jun 22, 2023 4.275 4.467 4.159 4.401 86,479 +0.24(+5.82%)
Jun 21, 2023 4.200 4.326 4.050 4.159 88,147 -0.03(-0.60%)
Jun 20, 2023 4.050 4.259 4.008 4.184 93,201 +0.14(+3.51%)
Jun 16, 2023 4.033 4.092 3.983 4.042 69,556 +0.02(+0.41%)
Jun 15, 2023 4.008 4.108 3.966 4.025 35,208 -0.05(-1.23%)
Jun 14, 2023 3.933 4.108 3.833 4.075 54,052 +0.21(+5.40%)
Jun 13, 2023 3.950 4.058 3.866 3.866 41,128 -0.11(-2.73%)
Jun 12, 2023 3.891 4.042 3.891 3.975 29,431 +0.07(+1.71%)
Jun 09, 2023 4.092 4.117 3.908 3.908 34,609 -0.19(-4.68%)
Jun 08, 2023 3.975 4.117 3.933 4.100 62,639 +0.13(+3.37%)
Jun 07, 2023 3.933 4.083 3.825 3.966 64,482 -0.09(-2.26%)
Jun 06, 2023 3.983 4.100 3.883 4.058 61,833 +0.03(+0.83%)
Jun 05, 2023 4.033 4.158 3.933 4.025 65,178 -0.07(-1.63%)
Jun 02, 2023 4.175 4.175 3.952 4.092 46,392 +0.13(+3.16%)
Jun 01, 2023 3.908 4.022 3.808 3.966 52,557 +0.11(+2.81%)
May 31, 2023 3.941 3.941 3.766 3.858 51,799 -0.11(-2.74%)
May 30, 2023 3.900 4.021 3.883 3.966 49,611 +0.03(+0.64%)
May 26, 2023 3.908 4.117 3.900 3.941 36,704 -0.06(-1.46%)
May 25, 2023 4.117 4.133 3.911 4.000 91,601 -0.17(-4.01%)
May 24, 2023 4.434 4.434 4.117 4.167 79,735 -0.21(-4.77%)
May 23, 2023 4.401 4.543 4.309 4.376 71,163 -0.05(-1.13%)
May 22, 2023 4.351 4.522 4.334 4.426 133,754 -0.01(-0.19%)
May 19, 2023 4.509 4.643 4.359 4.434 132,545 -0.17(-3.63%)
May 18, 2023 4.367 4.601 4.271 4.601 205,378 +0.22(+4.95%)
May 17, 2023 4.259 4.384 4.109 4.384 154,358 +0.13(+3.14%)
May 16, 2023 3.900 4.325 3.799 4.250 317,991 +0.33(+8.30%)
May 15, 2023 3.733 3.983 3.733 3.925 137,501 +0.19(+5.15%)
May 12, 2023 4.092 4.351 3.716 3.733 277,214 -0.19(-4.89%)
May 11, 2023 3.749 3.983 3.724 3.925 111,173 +0.06(+1.51%)
May 10, 2023 3.774 3.950 3.733 3.866 83,114 +0.10(+2.55%)
May 09, 2023 3.557 3.833 3.557 3.770 156,668 +0.15(+4.03%)
May 08, 2023 3.674 3.773 3.591 3.624 142,789 -0.10(-2.69%)
May 05, 2023 3.881 3.881 3.607 3.724 77,344 -0.03(-0.89%)
May 04, 2023 3.816 3.850 3.591 3.758 132,524 -0.10(-2.60%)
May 03, 2023 3.850 3.958 3.733 3.858 155,505 -0.03(-0.65%)
May 02, 2023 4.434 4.516 3.850 3.883 324,739 -0.54(-12.26%)
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.