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

China Automotive Sys (NQ: CAAS )

3.570 -0.060 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 29, 2018 4.130 4.440 4.090 4.320 19,311 +0.22(+5.37%)
Jun 28, 2018 4.110 4.136 4.100 4.100 26,100 -0.01(-0.24%)
Jun 27, 2018 4.260 4.260 4.100 4.110 23,874 -0.17(-3.97%)
Jun 26, 2018 4.232 4.300 4.150 4.280 28,913 +0.00(+0.00%)
Jun 25, 2018 4.220 4.370 4.210 4.280 35,351 +0.05(+1.18%)
Jun 22, 2018 4.310 4.310 4.230 4.230 7,333 -0.07(-1.63%)
Jun 21, 2018 4.280 4.346 4.253 4.300 4,888 -0.10(-2.33%)
Jun 20, 2018 4.350 4.420 4.344 4.403 5,025 +0.03(+0.75%)
Jun 19, 2018 4.340 4.401 4.310 4.370 3,617 -0.05(-1.13%)
Jun 18, 2018 4.320 4.440 4.320 4.420 10,254 +0.06(+1.38%)
Jun 15, 2018 4.400 4.360 4.360 13,651 +0.00(+0.00%)
Jun 14, 2018 4.280 4.393 4.280 4.360 14,679 +0.08(+1.87%)
Jun 13, 2018 4.260 4.328 4.260 4.280 7,280 +0.01(+0.23%)
Jun 12, 2018 4.270 4.350 4.250 4.270 27,303 +0.01(+0.23%)
Jun 11, 2018 4.230 4.300 4.230 4.260 22,317 -0.02(-0.47%)
Jun 08, 2018 4.350 4.350 4.241 4.280 13,641 -0.10(-2.38%)
Jun 07, 2018 4.250 4.420 4.250 4.384 17,523 +0.08(+1.96%)
Jun 06, 2018 4.500 4.570 4.300 4.300 58,867 -0.22(-4.87%)
Jun 05, 2018 4.560 4.560 4.500 4.520 2,570 -0.03(-0.66%)
Jun 04, 2018 4.520 4.590 4.520 4.550 6,089 +0.00(+0.00%)
Jun 01, 2018 4.520 4.580 4.520 4.550 6,929 +0.00(+0.00%)
May 31, 2018 4.520 4.600 4.520 4.550 7,053 -0.03(-0.66%)
May 30, 2018 4.570 4.600 4.500 4.580 18,855 +0.05(+1.12%)
May 29, 2018 4.591 4.610 4.520 4.529 7,293 -0.01(-0.24%)
May 25, 2018 4.540 4.540 4.540 0 -0.01(-0.22%)
May 24, 2018 4.470 4.700 4.470 4.550 35,852 -0.18(-3.81%)
May 23, 2018 4.720 4.740 4.640 4.730 8,684 +0.14(+3.05%)
May 22, 2018 4.660 4.688 4.530 4.590 12,721 -0.07(-1.50%)
May 21, 2018 4.640 4.750 4.540 4.660 12,463 -0.01(-0.21%)
May 18, 2018 4.500 4.700 4.500 4.670 49,220 +0.25(+5.66%)
May 17, 2018 4.418 4.560 4.390 4.420 34,371 +0.03(+0.68%)
May 16, 2018 4.280 4.460 4.260 4.390 30,968 +0.14(+3.29%)
May 15, 2018 4.270 4.320 4.250 4.250 6,090 -0.00(-0.02%)
May 14, 2018 4.230 4.340 4.230 4.251 12,050 +0.02(+0.50%)
May 11, 2018 4.360 4.429 4.170 4.230 14,427 -0.11(-2.49%)
May 10, 2018 4.110 4.380 4.110 4.338 35,712 +0.23(+5.55%)
May 09, 2018 4.221 4.222 4.100 4.110 15,618 -0.09(-2.14%)
May 08, 2018 4.290 4.290 4.200 4.200 11,810 -0.05(-1.18%)
May 07, 2018 4.280 4.298 4.250 4.250 9,172 -0.05(-1.16%)
May 04, 2018 4.260 4.320 4.260 4.300 2,152 +0.03(+0.70%)
May 03, 2018 4.260 4.280 4.250 4.270 4,464 +0.00(+0.00%)
May 02, 2018 4.280 4.290 4.230 4.270 8,364 +0.02(+0.47%)
May 01, 2018 4.250 4.250 4.219 4.250 4,214 -0.02(-0.47%)
Apr 30, 2018 4.300 4.469 4.190 4.270 18,088 -0.03(-0.70%)
Apr 27, 2018 4.300 4.500 4.270 4.300 41,514 +0.01(+0.23%)
Apr 26, 2018 4.310 4.320 4.280 4.290 3,086 +0.01(+0.23%)
Apr 25, 2018 4.360 4.430 4.280 4.280 7,200 -0.03(-0.70%)
Apr 24, 2018 4.440 4.440 4.309 4.310 8,436 -0.08(-1.82%)
Apr 23, 2018 4.380 4.480 4.370 4.390 9,495 +0.03(+0.69%)
Apr 20, 2018 4.490 4.490 4.360 4.360 7,571 -0.10(-2.24%)
Apr 19, 2018 4.380 4.520 4.300 4.460 22,258 +0.07(+1.59%)
Apr 18, 2018 4.440 4.519 4.350 4.390 17,356 -0.11(-2.44%)
Apr 17, 2018 4.360 4.550 4.355 4.500 32,904 +0.10(+2.27%)
Apr 16, 2018 4.040 4.420 4.040 4.400 42,157 +0.36(+8.91%)
Apr 13, 2018 4.170 4.330 4.040 4.040 48,422 -0.13(-3.12%)
Apr 12, 2018 4.230 4.260 4.110 4.170 16,410 -0.10(-2.34%)
Apr 11, 2018 4.150 4.270 4.087 4.270 16,688 +0.12(+2.89%)
Apr 10, 2018 4.300 4.350 4.150 4.150 23,213 -0.14(-3.26%)
Apr 09, 2018 4.350 4.350 4.290 4.290 19,338 -0.06(-1.38%)
Apr 06, 2018 4.290 4.370 4.290 4.350 4,127 +0.09(+2.11%)
Apr 05, 2018 4.290 4.325 4.260 4.260 19,737 -0.06(-1.39%)
Apr 04, 2018 4.270 4.340 4.267 4.320 6,290 +0.02(+0.47%)
Apr 03, 2018 4.270 4.315 4.270 4.300 6,215 -0.01(-0.23%)
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.