Skip to main content

China Automotive Sys (NQ: CAAS )

4.120 +0.610 (+17.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 3.840 4.260 3.810 4.120 958,652 +0.61(+17.38%)
Jul 18, 2024 3.430 3.590 3.430 3.510 21,661 +0.03(+0.86%)
Jul 17, 2024 3.450 3.540 3.430 3.480 55,114 -0.08(-2.25%)
Jul 16, 2024 3.510 3.740 3.500 3.560 29,648 +0.02(+0.56%)
Jul 15, 2024 3.510 3.599 3.500 3.540 23,596 +0.03(+0.85%)
Jul 12, 2024 3.420 3.570 3.410 3.510 47,784 -0.02(-0.54%)
Jul 11, 2024 3.540 3.630 3.495 3.529 17,079 +0.04(+1.11%)
Jul 10, 2024 3.510 3.534 3.460 3.490 25,969 -0.02(-0.57%)
Jul 09, 2024 3.500 3.560 3.480 3.510 8,809 -0.04(-1.13%)
Jul 08, 2024 3.520 3.577 3.480 3.550 12,901 +0.05(+1.43%)
Jul 05, 2024 3.440 3.630 3.420 3.500 37,583 -0.05(-1.41%)
Jul 03, 2024 3.420 3.637 3.420 3.550 47,623 +0.07(+2.16%)
Jul 02, 2024 3.500 3.574 3.440 3.475 60,463 -0.13(-3.74%)
Jul 01, 2024 3.500 3.661 3.500 3.610 37,641 +0.06(+1.69%)
Jun 28, 2024 3.630 3.659 3.502 3.550 25,981 -0.04(-1.11%)
Jun 27, 2024 3.750 3.780 3.580 3.590 39,730 -0.16(-4.27%)
Jun 26, 2024 3.700 3.750 3.700 3.750 5,918 +0.00(+0.00%)
Jun 25, 2024 3.710 3.805 3.710 3.750 19,501 -0.01(-0.27%)
Jun 24, 2024 3.760 3.810 3.700 3.760 15,561 -0.05(-1.31%)
Jun 21, 2024 3.710 3.830 3.710 3.810 9,221 +0.11(+2.97%)
Jun 20, 2024 3.780 3.920 3.700 3.700 43,725 -0.15(-3.90%)
Jun 18, 2024 3.900 3.960 3.850 3.850 32,252 -0.02(-0.52%)
Jun 17, 2024 3.900 4.100 3.850 3.870 36,797 +0.05(+1.31%)
Jun 14, 2024 3.900 4.010 3.760 3.820 39,656 -0.09(-2.30%)
Jun 13, 2024 3.900 4.076 3.882 3.910 14,717 +0.04(+1.03%)
Jun 12, 2024 4.000 4.090 3.870 3.870 14,270 -0.09(-2.27%)
Jun 11, 2024 4.110 4.120 3.950 3.960 24,968 -0.17(-4.07%)
Jun 10, 2024 3.970 4.190 3.910 4.128 44,921 +0.16(+3.98%)
Jun 07, 2024 3.920 3.970 3.860 3.970 24,557 +0.08(+2.06%)
Jun 06, 2024 3.920 3.975 3.890 3.890 22,887 -0.06(-1.52%)
Jun 05, 2024 4.140 4.240 3.860 3.950 67,890 -0.23(-5.50%)
Jun 04, 2024 4.080 4.230 4.070 4.180 60,609 +0.10(+2.45%)
Jun 03, 2024 3.780 4.100 3.780 4.080 148,301 +0.30(+7.94%)
May 31, 2024 3.750 3.810 3.690 3.780 22,432 -0.02(-0.53%)
May 30, 2024 3.740 3.800 3.725 3.800 33,230 +0.09(+2.43%)
May 29, 2024 3.680 3.770 3.650 3.710 38,949 +0.03(+0.82%)
May 28, 2024 3.630 3.700 3.600 3.680 49,781 +0.01(+0.27%)
May 24, 2024 3.530 3.690 3.530 3.670 48,364 +0.18(+5.16%)
May 23, 2024 3.680 3.680 3.480 3.490 35,718 -0.12(-3.32%)
May 22, 2024 3.680 3.710 3.580 3.610 19,235 -0.02(-0.55%)
May 21, 2024 3.600 3.700 3.600 3.630 23,978 -0.04(-1.09%)
May 20, 2024 3.520 3.756 3.510 3.670 85,474 +0.12(+3.38%)
May 17, 2024 3.520 3.550 3.490 3.550 37,576 +0.01(+0.28%)
May 16, 2024 3.500 3.540 3.500 3.540 33,265 +0.02(+0.57%)
May 15, 2024 3.540 3.540 3.460 3.520 44,637 +0.07(+2.03%)
May 14, 2024 3.590 3.590 3.430 3.450 146,656 +0.02(+0.58%)
May 13, 2024 3.520 3.540 3.420 3.430 63,141 -0.09(-2.56%)
May 10, 2024 3.530 3.540 3.420 3.520 38,688 +0.04(+1.15%)
May 09, 2024 3.570 3.570 3.400 3.480 14,178 -0.06(-1.69%)
May 08, 2024 3.550 3.550 3.460 3.540 18,598 +0.06(+1.72%)
May 07, 2024 3.460 3.550 3.430 3.480 26,204 +0.04(+1.02%)
May 06, 2024 3.550 3.550 3.430 3.445 32,091 -0.10(-2.96%)
May 03, 2024 3.560 3.591 3.460 3.550 46,212 +0.09(+2.60%)
May 02, 2024 3.550 3.560 3.420 3.460 63,456 -0.05(-1.42%)
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.