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

China Automotive Sys (NQ: CAAS )

3.480 -0.060 (-1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Aug 31, 2018 4.230 4.230 4.230 0 +0.06(+1.44%)
Aug 30, 2018 4.140 4.180 4.100 4.170 11,228 +0.00(+0.00%)
Aug 29, 2018 4.150 4.190 4.050 4.170 29,326 +0.02(+0.56%)
Aug 28, 2018 3.866 4.150 3.866 4.147 64,260 +0.17(+4.19%)
Aug 27, 2018 4.040 4.040 3.842 3.980 6,197 -0.07(-1.73%)
Aug 24, 2018 3.840 4.080 3.840 4.050 30,100 -0.02(-0.37%)
Aug 23, 2018 3.900 4.080 3.820 4.065 26,815 +0.05(+1.12%)
Aug 22, 2018 4.020 4.020 3.960 4.020 8,393 +0.00(+0.00%)
Aug 21, 2018 3.950 4.100 3.920 4.020 54,439 +0.07(+1.79%)
Aug 20, 2018 3.710 4.000 3.700 3.949 25,965 +0.20(+5.31%)
Aug 17, 2018 3.860 3.860 3.690 3.750 14,800 -0.15(-3.85%)
Aug 16, 2018 3.850 3.940 3.810 3.900 10,519 +0.08(+2.09%)
Aug 15, 2018 3.790 3.840 3.770 3.820 35,175 -0.02(-0.43%)
Aug 14, 2018 3.703 3.840 3.703 3.837 10,693 +0.04(+0.96%)
Aug 13, 2018 3.800 3.881 3.640 3.800 36,404 -0.04(-1.04%)
Aug 10, 2018 3.840 3.920 3.750 3.840 28,400 -0.06(-1.41%)
Aug 09, 2018 4.000 4.230 3.850 3.895 80,814 -0.52(-11.88%)
Aug 08, 2018 4.350 4.470 4.350 4.420 82,913 +0.02(+0.45%)
Aug 07, 2018 4.370 4.420 4.270 4.400 129,456 +0.02(+0.46%)
Aug 06, 2018 4.460 4.460 4.280 4.380 52,069 -0.07(-1.57%)
Aug 03, 2018 4.340 4.450 4.340 4.450 35,000 +0.14(+3.21%)
Aug 02, 2018 4.150 4.340 4.150 4.311 58,120 +0.16(+3.83%)
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.