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

China Automotive Sys (NQ: CAAS )

3.485 -0.055 (-1.55%)
Streaming Delayed Price Updated: 3:51 PM EDT, Apr 16, 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 (%)
Apr 15, 2024 3.670 3.722 3.540 3.540 23,473 -0.23(-6.10%)
Apr 12, 2024 3.780 3.780 3.559 3.770 32,921 -0.01(-0.26%)
Apr 11, 2024 3.850 3.850 3.740 3.780 18,628 -0.01(-0.26%)
Apr 10, 2024 3.830 3.850 3.750 3.790 29,535 -0.05(-1.30%)
Apr 09, 2024 3.840 3.840 3.750 3.840 46,781 +0.10(+2.67%)
Apr 08, 2024 3.710 3.740 3.680 3.740 38,549 +0.01(+0.27%)
Apr 05, 2024 3.760 3.770 3.680 3.730 67,812 +0.08(+2.19%)
Apr 04, 2024 3.620 3.730 3.620 3.650 92,491 +0.14(+3.99%)
Apr 03, 2024 3.590 3.590 3.510 3.510 29,236 -0.05(-1.40%)
Apr 02, 2024 3.660 3.660 3.520 3.560 53,510 -0.07(-1.93%)
Apr 01, 2024 3.660 3.672 3.550 3.630 107,090 +0.08(+2.25%)
Mar 28, 2024 3.530 3.630 3.450 3.550 129,699 +0.18(+5.34%)
Mar 27, 2024 3.250 3.400 3.255 3.370 48,849 +0.12(+3.69%)
Mar 26, 2024 3.270 3.330 3.250 3.250 22,807 -0.05(-1.52%)
Mar 25, 2024 3.330 3.380 3.300 3.300 19,526 -0.06(-1.79%)
Mar 22, 2024 3.410 3.410 3.300 3.360 42,246 -0.04(-1.18%)
Mar 21, 2024 3.510 3.510 3.400 3.400 23,363 -0.06(-1.76%)
Mar 20, 2024 3.390 3.550 3.380 3.461 40,863 +0.08(+2.43%)
Mar 19, 2024 3.390 3.390 3.350 3.379 14,533 -0.00(-0.03%)
Mar 18, 2024 3.400 3.400 3.350 3.380 20,079 -0.02(-0.59%)
Mar 15, 2024 3.280 3.400 3.280 3.400 37,323 +0.12(+3.66%)
Mar 14, 2024 3.350 3.390 3.280 3.280 35,078 -0.11(-3.24%)
Mar 13, 2024 3.340 3.400 3.300 3.390 25,451 +0.08(+2.42%)
Mar 12, 2024 3.320 3.390 3.260 3.310 27,393 +0.01(+0.30%)
Mar 11, 2024 3.270 3.370 3.270 3.300 20,813 +0.02(+0.61%)
Mar 08, 2024 3.290 3.317 3.240 3.280 23,224 +0.05(+1.55%)
Mar 07, 2024 3.230 3.300 3.230 3.230 24,126 -0.05(-1.52%)
Mar 06, 2024 3.280 3.310 3.240 3.280 34,346 +0.02(+0.61%)
Mar 05, 2024 3.210 3.296 3.210 3.260 20,304 +0.00(+0.00%)
Mar 04, 2024 3.250 3.320 3.200 3.260 26,800 -0.03(-0.91%)
Mar 01, 2024 3.230 3.320 3.220 3.290 26,178 +0.06(+1.86%)
Feb 29, 2024 3.250 3.290 3.220 3.230 50,124 +0.01(+0.31%)
Feb 28, 2024 3.280 3.300 3.200 3.220 22,988 -0.03(-0.92%)
Feb 27, 2024 3.200 3.270 3.200 3.250 14,898 +0.05(+1.56%)
Feb 26, 2024 3.280 3.301 3.200 3.200 24,719 -0.09(-2.71%)
Feb 23, 2024 3.200 3.290 3.170 3.289 26,040 +0.09(+2.78%)
Feb 22, 2024 3.390 3.440 3.190 3.200 75,412 -0.10(-3.03%)
Feb 21, 2024 3.450 3.474 3.300 3.300 26,320 -0.14(-4.07%)
Feb 20, 2024 3.540 3.540 3.400 3.440 48,163 -0.09(-2.55%)
Feb 16, 2024 3.290 3.540 3.290 3.530 54,422 +0.23(+6.97%)
Feb 15, 2024 3.460 3.490 3.290 3.300 60,891 -0.10(-2.94%)
Feb 14, 2024 3.300 3.420 3.290 3.400 42,612 +0.12(+3.66%)
Feb 13, 2024 3.490 3.490 3.260 3.280 56,131 -0.20(-5.75%)
Feb 12, 2024 3.280 3.490 3.280 3.480 64,597 +0.20(+6.10%)
Feb 09, 2024 3.220 3.334 3.220 3.280 10,519 +0.04(+1.23%)
Feb 08, 2024 3.250 3.407 3.240 3.240 36,454 +0.00(+0.00%)
Feb 07, 2024 3.320 3.325 3.210 3.240 22,701 -0.04(-1.22%)
Feb 06, 2024 3.220 3.443 3.220 3.280 49,877 +0.03(+0.92%)
Feb 05, 2024 3.370 3.370 3.200 3.250 50,712 -0.12(-3.56%)
Feb 02, 2024 3.420 3.440 3.350 3.370 20,145 -0.08(-2.32%)
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.