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

China Automotive Sys (NQ: CAAS )

3.690 +0.150 (+4.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 30, 2023 4.940 5.060 4.911 4.920 23,391 -0.05(-1.01%)
Jun 29, 2023 4.780 5.080 4.780 4.970 27,790 +0.10(+2.05%)
Jun 28, 2023 5.000 5.070 4.770 4.870 47,378 -0.16(-3.18%)
Jun 27, 2023 5.050 5.150 5.000 5.030 41,113 -0.04(-0.79%)
Jun 26, 2023 5.040 5.260 5.000 5.070 54,614 -0.03(-0.59%)
Jun 23, 2023 5.350 5.350 5.037 5.100 43,473 -0.17(-3.23%)
Jun 22, 2023 5.120 5.350 4.980 5.270 72,215 +0.29(+5.82%)
Jun 21, 2023 5.030 5.180 4.850 4.980 73,608 -0.03(-0.60%)
Jun 20, 2023 4.850 5.100 4.800 5.010 77,828 +0.17(+3.51%)
Jun 16, 2023 4.830 4.900 4.770 4.840 58,083 +0.02(+0.41%)
Jun 15, 2023 4.800 4.920 4.750 4.820 29,401 -0.06(-1.23%)
Jun 14, 2023 4.710 4.920 4.590 4.880 45,137 +0.25(+5.40%)
Jun 13, 2023 4.730 4.860 4.630 4.630 34,344 -0.13(-2.73%)
Jun 12, 2023 4.660 4.840 4.660 4.760 24,577 +0.08(+1.71%)
Jun 09, 2023 4.900 4.930 4.680 4.680 28,901 -0.23(-4.68%)
Jun 08, 2023 4.760 4.930 4.710 4.910 52,307 +0.16(+3.37%)
Jun 07, 2023 4.710 4.890 4.580 4.750 53,846 -0.11(-2.26%)
Jun 06, 2023 4.770 4.910 4.650 4.860 51,634 +0.04(+0.83%)
Jun 05, 2023 4.830 4.980 4.710 4.820 54,427 -0.08(-1.63%)
Jun 02, 2023 5.000 5.000 4.732 4.900 38,740 +0.15(+3.16%)
Jun 01, 2023 4.680 4.816 4.560 4.750 43,888 +0.13(+2.81%)
May 31, 2023 4.720 4.720 4.510 4.620 43,255 -0.13(-2.74%)
May 30, 2023 4.670 4.815 4.650 4.750 41,428 +0.03(+0.64%)
May 26, 2023 4.680 4.930 4.670 4.720 30,650 -0.07(-1.46%)
May 25, 2023 4.930 4.950 4.684 4.790 76,492 -0.20(-4.01%)
May 24, 2023 5.310 5.310 4.930 4.990 66,583 -0.25(-4.77%)
May 23, 2023 5.270 5.440 5.160 5.240 59,425 -0.06(-1.13%)
May 22, 2023 5.210 5.415 5.190 5.300 111,692 -0.01(-0.19%)
May 19, 2023 5.400 5.560 5.220 5.310 110,682 -0.20(-3.63%)
May 18, 2023 5.230 5.510 5.115 5.510 171,502 +0.26(+4.95%)
May 17, 2023 5.100 5.250 4.920 5.250 128,897 +0.16(+3.14%)
May 16, 2023 4.670 5.180 4.550 5.090 265,539 +0.39(+8.30%)
May 15, 2023 4.470 4.770 4.470 4.700 114,821 +0.23(+5.15%)
May 12, 2023 4.900 5.210 4.450 4.470 231,488 -0.23(-4.89%)
May 11, 2023 4.490 4.770 4.460 4.700 92,836 +0.07(+1.51%)
May 10, 2023 4.520 4.730 4.470 4.630 69,405 +0.12(+2.55%)
May 09, 2023 4.260 4.590 4.260 4.515 130,826 +0.17(+4.03%)
May 08, 2023 4.400 4.518 4.300 4.340 119,237 -0.12(-2.69%)
May 05, 2023 4.647 4.647 4.320 4.460 64,587 -0.04(-0.89%)
May 04, 2023 4.570 4.610 4.300 4.500 110,665 -0.12(-2.60%)
May 03, 2023 4.610 4.739 4.470 4.620 129,855 -0.03(-0.65%)
May 02, 2023 5.310 5.408 4.610 4.650 271,174 -0.65(-12.26%)
May 01, 2023 4.840 5.450 4.820 5.300 247,431 +0.37(+7.51%)
Apr 28, 2023 4.600 5.090 4.520 4.930 234,843 +0.35(+7.64%)
Apr 27, 2023 4.400 4.630 4.330 4.580 56,483 +0.23(+5.29%)
Apr 26, 2023 4.470 4.487 4.320 4.350 35,247 -0.05(-1.14%)
Apr 25, 2023 4.410 4.500 4.390 4.400 34,233 -0.08(-1.79%)
Apr 24, 2023 4.520 4.590 4.380 4.480 89,788 -0.13(-2.82%)
Apr 21, 2023 4.800 4.800 4.510 4.610 55,114 -0.13(-2.74%)
Apr 20, 2023 4.750 4.850 4.670 4.740 31,832 -0.08(-1.66%)
Apr 19, 2023 4.760 4.950 4.666 4.820 75,572 +0.07(+1.47%)
Apr 18, 2023 4.600 4.900 4.530 4.750 135,789 +0.19(+4.17%)
Apr 17, 2023 4.680 4.780 4.340 4.560 318,895 -0.19(-4.00%)
Apr 14, 2023 4.850 4.880 4.710 4.750 47,958 -0.09(-1.86%)
Apr 13, 2023 4.900 4.980 4.770 4.840 90,696 -0.10(-2.02%)
Apr 12, 2023 5.020 5.020 4.860 4.940 54,484 -0.01(-0.20%)
Apr 11, 2023 5.040 5.120 4.870 4.950 76,991 -0.10(-1.98%)
Apr 10, 2023 4.830 5.240 4.830 5.050 98,431 +0.16(+3.27%)
Apr 06, 2023 5.090 5.220 4.870 4.890 80,951 -0.19(-3.74%)
Apr 05, 2023 5.100 5.190 4.770 5.080 101,115 -0.18(-3.42%)
Apr 04, 2023 5.350 5.405 5.220 5.260 48,225 -0.19(-3.49%)
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.