Skip to main content

China Automotive Sys (NQ: CAAS )

3.558 +0.188 (+5.56%)
Streaming Delayed Price Updated: 11:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 02, 2018 4.460 4.460 4.280 4.310 33,568 -0.38(-8.10%)
Mar 29, 2018 4.690 4.690 4.690 0 +0.00(+0.00%)
Mar 28, 2018 4.630 4.700 4.600 4.690 15,605 +0.00(+0.00%)
Mar 27, 2018 4.690 4.700 4.650 4.690 8,025 +0.03(+0.64%)
Mar 26, 2018 4.640 4.740 4.605 4.660 17,313 +0.02(+0.43%)
Mar 23, 2018 4.550 4.750 4.550 4.640 22,688 -0.10(-2.11%)
Mar 22, 2018 4.720 4.750 4.670 4.740 12,481 +0.02(+0.33%)
Mar 21, 2018 4.710 4.840 4.690 4.724 16,518 +0.00(+0.10%)
Mar 20, 2018 4.710 4.770 4.700 4.720 8,349 +0.05(+1.18%)
Mar 19, 2018 4.620 4.760 4.610 4.665 10,181 +0.05(+1.19%)
Mar 16, 2018 4.660 4.790 4.550 4.610 99,138 -0.05(-1.07%)
Mar 15, 2018 4.700 4.806 4.620 4.660 28,441 -0.04(-0.85%)
Mar 14, 2018 4.710 4.750 4.610 4.700 17,420 -0.02(-0.42%)
Mar 13, 2018 4.790 4.790 4.660 4.720 32,094 +0.03(+0.64%)
Mar 12, 2018 4.690 4.750 4.610 4.690 37,547 -0.08(-1.68%)
Mar 09, 2018 4.660 4.859 4.660 4.770 19,476 +0.00(+0.00%)
Mar 08, 2018 4.740 4.770 4.600 4.770 13,558 +0.08(+1.71%)
Mar 07, 2018 4.475 4.729 4.475 4.690 9,486 -0.02(-0.42%)
Mar 06, 2018 4.650 4.740 4.520 4.710 13,012 +0.09(+1.95%)
Mar 05, 2018 4.650 4.690 4.470 4.620 14,182 -0.03(-0.65%)
Mar 02, 2018 4.480 4.650 4.420 4.650 22,594 +0.13(+2.88%)
Mar 01, 2018 4.439 4.580 4.400 4.520 31,735 +0.07(+1.57%)
Feb 28, 2018 4.420 4.460 4.400 4.450 24,643 +0.03(+0.68%)
Feb 27, 2018 4.460 4.500 4.400 4.420 10,587 -0.06(-1.34%)
Feb 26, 2018 4.510 4.510 4.420 4.480 8,899 +0.01(+0.22%)
Feb 23, 2018 4.480 4.520 4.414 4.470 22,590 +0.07(+1.59%)
Feb 22, 2018 4.500 4.500 4.400 4.400 23,971 -0.04(-0.90%)
Feb 21, 2018 4.370 4.560 4.370 4.440 11,881 +0.02(+0.45%)
Feb 20, 2018 4.390 4.540 4.340 4.420 18,677 +0.02(+0.45%)
Feb 16, 2018 4.400 4.400 4.400 0 -0.03(-0.68%)
Feb 15, 2018 4.390 4.680 4.390 4.430 48,142 +0.06(+1.37%)
Feb 14, 2018 4.390 4.415 4.350 4.370 22,521 +0.00(+0.00%)
Feb 13, 2018 4.470 4.470 4.340 4.370 27,623 -0.19(-4.17%)
Feb 12, 2018 4.410 4.570 4.410 4.560 10,947 +0.17(+3.87%)
Feb 09, 2018 4.580 4.580 4.308 4.390 27,745 -0.16(-3.52%)
Feb 08, 2018 4.630 4.630 4.450 4.550 13,892 -0.04(-0.87%)
Feb 07, 2018 4.540 4.670 4.540 4.590 21,131 +0.04(+0.88%)
Feb 06, 2018 4.460 4.645 4.400 4.550 50,504 +0.11(+2.54%)
Feb 05, 2018 4.560 4.590 4.401 4.437 38,812 -0.17(-3.75%)
Feb 02, 2018 4.650 4.650 4.550 4.610 45,042 -0.04(-0.86%)
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.