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

China Automotive Sys (NQ: CAAS )

3.530 -0.040 (-1.12%)
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 26, 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 (%)
Jan 31, 2018 4.620 4.680 4.590 4.680 18,292 +0.07(+1.52%)
Jan 30, 2018 4.650 4.650 4.610 4.610 26,455 -0.05(-1.07%)
Jan 29, 2018 4.680 4.720 4.630 4.660 23,831 -0.01(-0.29%)
Jan 26, 2018 4.630 4.730 4.630 4.673 27,025 +0.02(+0.51%)
Jan 25, 2018 4.770 4.770 4.650 4.650 72,223 -0.06(-1.27%)
Jan 24, 2018 4.775 4.820 4.710 4.710 11,474 -0.06(-1.18%)
Jan 23, 2018 4.760 4.800 4.750 4.766 21,371 +0.01(+0.13%)
Jan 22, 2018 4.850 4.850 4.730 4.760 28,082 -0.10(-2.06%)
Jan 19, 2018 4.790 4.860 4.710 4.860 22,558 +0.13(+2.75%)
Jan 18, 2018 4.740 4.867 4.710 4.730 67,946 -0.05(-1.05%)
Jan 17, 2018 4.900 4.970 4.780 4.780 57,593 -0.13(-2.65%)
Jan 16, 2018 4.930 5.190 4.910 4.910 47,625 -0.02(-0.41%)
Jan 12, 2018 4.930 4.930 4.930 0 +0.07(+1.44%)
Jan 11, 2018 4.880 4.940 4.850 4.860 46,482 +0.02(+0.41%)
Jan 10, 2018 5.040 5.040 4.840 4.840 48,709 -0.21(-4.16%)
Jan 09, 2018 5.060 5.180 5.000 5.050 18,282 -0.04(-0.79%)
Jan 08, 2018 5.170 5.231 5.080 5.090 102,734 -0.08(-1.45%)
Jan 05, 2018 4.840 5.200 4.800 5.165 177,476 +0.35(+7.19%)
Jan 04, 2018 4.840 4.898 4.790 4.819 56,170 +0.02(+0.39%)
Jan 03, 2018 4.890 4.950 4.800 4.800 35,833 -0.05(-1.03%)
Jan 02, 2018 4.750 4.750 4.710 4.850 63,039 +0.05(+1.04%)
Dec 29, 2017 4.800 4.800 4.800 0 +0.04(+0.84%)
Dec 28, 2017 4.820 4.850 4.729 4.760 65,628 -0.08(-1.65%)
Dec 27, 2017 4.850 4.860 4.810 4.840 31,961 -0.02(-0.41%)
Dec 26, 2017 4.880 4.880 4.850 4.860 21,157 -0.03(-0.61%)
Dec 22, 2017 4.920 4.920 4.890 4.890 6,300 +0.00(+0.00%)
Dec 21, 2017 4.870 4.941 4.850 4.890 21,272 +0.02(+0.41%)
Dec 20, 2017 4.861 4.950 4.860 4.870 28,997 +0.01(+0.21%)
Dec 19, 2017 4.890 4.940 4.850 4.860 30,059 -0.06(-1.22%)
Dec 18, 2017 4.730 5.020 4.730 4.920 25,921 +0.04(+0.82%)
Dec 15, 2017 4.920 5.180 4.878 4.880 115,643 -0.05(-1.01%)
Dec 14, 2017 4.930 4.960 4.900 4.930 50,717 -0.03(-0.60%)
Dec 13, 2017 4.940 4.990 4.920 4.960 18,981 +0.04(+0.81%)
Dec 12, 2017 4.950 4.950 4.920 4.920 45,192 -0.03(-0.61%)
Dec 11, 2017 4.900 4.980 4.900 4.950 32,662 +0.04(+0.81%)
Dec 08, 2017 4.920 4.935 4.900 4.910 15,585 -0.01(-0.20%)
Dec 07, 2017 4.900 4.960 4.900 4.920 49,707 +0.01(+0.20%)
Dec 06, 2017 4.950 4.970 4.900 4.910 46,842 -0.04(-0.81%)
Dec 05, 2017 5.000 5.010 4.950 4.950 17,409 -0.02(-0.39%)
Dec 04, 2017 5.090 5.090 4.950 4.970 22,090 -0.12(-2.37%)
Dec 01, 2017 5.010 5.090 4.950 5.090 47,109 +0.07(+1.39%)
Nov 30, 2017 5.000 5.020 5.000 5.020 18,189 +0.02(+0.40%)
Nov 29, 2017 5.000 5.035 5.000 5.000 18,588 -0.01(-0.20%)
Nov 28, 2017 5.000 5.060 5.000 5.010 14,085 +0.01(+0.10%)
Nov 27, 2017 5.050 5.060 5.000 5.005 30,401 -0.07(-1.29%)
Nov 24, 2017 5.080 5.110 5.060 5.070 19,686 -0.02(-0.39%)
Nov 22, 2017 5.100 5.206 5.080 5.090 31,911 -0.03(-0.59%)
Nov 21, 2017 5.150 5.150 5.090 5.120 41,131 +0.00(+0.00%)
Nov 20, 2017 5.080 5.138 5.080 5.120 26,610 +0.03(+0.59%)
Nov 17, 2017 5.100 5.120 5.080 5.090 15,805 +0.01(+0.20%)
Nov 16, 2017 5.100 5.110 5.080 5.080 28,414 -0.02(-0.39%)
Nov 15, 2017 5.050 5.112 5.050 5.100 16,046 -0.02(-0.39%)
Nov 14, 2017 5.110 5.120 5.090 5.120 18,928 +0.01(+0.20%)
Nov 13, 2017 5.130 5.200 5.090 5.110 30,704 -0.01(-0.20%)
Nov 10, 2017 5.110 5.150 5.084 5.120 16,438 +0.01(+0.20%)
Nov 09, 2017 5.110 5.170 5.080 5.110 55,597 -0.00(-0.00%)
Nov 08, 2017 5.250 5.250 5.000 5.110 45,988 -0.12(-2.29%)
Nov 07, 2017 5.150 5.230 5.150 5.230 22,275 +0.07(+1.28%)
Nov 06, 2017 5.160 5.200 5.151 5.164 30,136 +0.01(+0.27%)
Nov 03, 2017 5.090 5.176 5.090 5.150 32,262 +0.05(+0.98%)
Nov 02, 2017 5.090 5.100 5.070 5.100 37,211 +0.03(+0.59%)
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.