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 (%)
Oct 31, 2018 2.560 2.630 2.560 2.570 37,688 +0.04(+1.58%)
Oct 30, 2018 2.520 2.630 2.520 2.530 21,334 +0.00(+0.00%)
Oct 29, 2018 2.750 3.050 2.500 2.530 126,816 -0.13(-4.89%)
Oct 26, 2018 2.830 2.830 2.600 2.660 28,900 -0.27(-9.09%)
Oct 25, 2018 3.000 3.015 2.890 2.926 12,326 -0.09(-3.11%)
Oct 24, 2018 3.000 3.110 3.000 3.020 15,800 +0.01(+0.33%)
Oct 23, 2018 3.050 3.130 3.010 3.010 24,344 -0.04(-1.31%)
Oct 22, 2018 3.140 3.140 3.050 3.050 5,354 -0.11(-3.48%)
Oct 19, 2018 3.340 3.340 3.110 3.160 33,300 +0.08(+2.60%)
Oct 18, 2018 3.040 3.290 3.040 3.080 65,224 +0.04(+1.20%)
Oct 17, 2018 3.010 3.043 3.000 3.043 8,405 +0.01(+0.45%)
Oct 16, 2018 3.060 3.103 3.010 3.030 18,884 +0.01(+0.33%)
Oct 15, 2018 3.250 3.252 3.010 3.020 29,081 -0.20(-6.21%)
Oct 12, 2018 3.290 3.290 3.110 3.220 1,500 -0.09(-2.76%)
Oct 11, 2018 3.266 3.316 3.266 3.311 2,081 +0.05(+1.58%)
Oct 10, 2018 3.460 3.460 3.260 3.260 12,717 -0.25(-7.12%)
Oct 09, 2018 3.436 3.510 3.436 3.510 1,627 +0.05(+1.45%)
Oct 08, 2018 3.522 3.563 3.450 3.460 7,446 -0.05(-1.42%)
Oct 05, 2018 3.500 3.570 3.500 3.510 12,000 +0.00(+0.00%)
Oct 04, 2018 3.550 3.664 3.510 3.510 11,106 -0.05(-1.40%)
Oct 03, 2018 3.529 3.584 3.529 3.560 4,811 +0.06(+1.71%)
Oct 02, 2018 3.520 3.550 3.500 3.500 4,972 -0.01(-0.28%)
Oct 01, 2018 3.580 3.580 3.510 3.510 1,728 -0.02(-0.57%)
Sep 28, 2018 3.530 3.530 3.530 99 +0.00(+0.00%)
Sep 27, 2018 3.650 3.650 3.520 3.530 7,605 -0.05(-1.40%)
Sep 26, 2018 3.580 3.620 3.510 3.580 24,819 -0.01(-0.28%)
Sep 25, 2018 3.700 3.700 3.590 3.590 11,526 -0.09(-2.45%)
Sep 24, 2018 3.680 3.720 3.640 3.680 9,687 +0.03(+0.82%)
Sep 21, 2018 3.720 3.770 3.640 3.650 6,700 -0.10(-2.67%)
Sep 20, 2018 3.640 3.750 3.640 3.750 6,328 +0.10(+2.74%)
Sep 19, 2018 3.600 3.715 3.598 3.650 12,553 +0.06(+1.67%)
Sep 18, 2018 3.700 3.724 3.580 3.590 20,600 -0.11(-2.97%)
Sep 17, 2018 3.730 3.730 3.690 3.700 1,628 +0.00(+0.00%)
Sep 14, 2018 3.691 3.815 3.691 3.700 7,100 -0.08(-2.17%)
Sep 13, 2018 3.750 3.790 3.750 3.782 13,777 -0.01(-0.21%)
Sep 12, 2018 3.800 3.820 3.690 3.790 4,699 -0.01(-0.26%)
Sep 11, 2018 3.940 3.980 3.800 3.800 5,746 -0.13(-3.31%)
Sep 10, 2018 3.900 4.065 3.900 3.930 7,362 +0.02(+0.51%)
Sep 07, 2018 3.960 3.960 3.900 3.910 2,300 -0.06(-1.51%)
Sep 06, 2018 4.100 4.111 3.970 3.970 8,618 -0.18(-4.34%)
Sep 05, 2018 4.240 4.240 4.050 4.150 7,186 -0.11(-2.58%)
Sep 04, 2018 4.200 4.270 4.150 4.260 41,506 +0.03(+0.71%)
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.