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

China Automotive Sys (NQ: CAAS )

3.590 +0.070 (+1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2019 1.837 1.896 1.779 1.870 30,878 +0.03(+1.81%)
Jul 30, 2019 1.820 1.904 1.820 1.837 18,348 +0.00(+0.00%)
Jul 29, 2019 1.829 1.879 1.762 1.837 54,941 +0.02(+0.92%)
Jul 26, 2019 1.845 1.896 1.795 1.820 13,292 -0.03(-1.80%)
Jul 25, 2019 1.837 1.879 1.837 1.854 14,248 -0.01(-0.45%)
Jul 24, 2019 1.837 1.887 1.837 1.862 11,335 +0.06(+3.24%)
Jul 23, 2019 1.804 1.887 1.795 1.804 16,511 -0.03(-1.37%)
Jul 22, 2019 1.820 1.837 1.804 1.829 2,391 -0.08(-3.95%)
Jul 19, 2019 1.802 1.904 1.799 1.904 11,017 +0.12(+6.54%)
Jul 18, 2019 1.862 1.862 1.737 1.787 18,279 -0.06(-3.17%)
Jul 17, 2019 1.879 1.885 1.845 1.845 6,178 -0.06(-3.07%)
Jul 16, 2019 1.912 1.922 1.854 1.904 9,064 -0.02(-0.87%)
Jul 15, 2019 1.929 1.946 1.912 1.921 8,894 +0.00(+0.00%)
Jul 12, 2019 1.979 1.979 1.921 1.921 8,741 -0.03(-1.71%)
Jul 11, 2019 1.971 1.971 1.932 1.954 2,213 +0.03(+1.30%)
Jul 10, 2019 1.987 1.987 1.921 1.929 20,383 -0.11(-5.33%)
Jul 09, 2019 2.004 2.079 1.979 2.038 18,859 +0.08(+3.83%)
Jul 08, 2019 2.096 2.096 1.962 1.962 6,766 -0.09(-4.47%)
Jul 05, 2019 1.962 2.063 1.962 2.054 5,867 +0.09(+4.68%)
Jul 03, 2019 2.012 2.012 1.962 1.962 2,634 +0.00(+0.00%)
Jul 02, 2019 1.936 2.046 1.936 1.962 6,960 -0.03(-1.26%)
Jul 01, 2019 2.063 2.088 1.962 1.987 7,272 -0.01(-0.42%)
Jun 28, 2019 1.912 1.996 1.879 1.996 8,981 +0.07(+3.46%)
Jun 27, 2019 2.038 2.088 1.921 1.929 26,179 -0.08(-4.15%)
Jun 26, 2019 1.846 2.079 1.846 2.012 28,163 +0.12(+6.17%)
Jun 25, 2019 1.896 1.929 1.816 1.896 5,137 -0.04(-2.16%)
Jun 24, 2019 1.871 1.946 1.845 1.937 4,809 +0.08(+4.04%)
Jun 21, 2019 1.921 1.921 1.862 1.862 2,275 +0.01(+0.45%)
Jun 20, 2019 1.912 1.921 1.787 1.854 23,311 -0.05(-2.63%)
Jun 19, 2019 1.837 1.904 1.787 1.904 7,986 +0.03(+1.79%)
Jun 18, 2019 1.845 1.887 1.779 1.871 12,354 +0.05(+2.75%)
Jun 17, 2019 1.795 1.820 1.795 1.820 12,489 +0.03(+1.87%)
Jun 14, 2019 1.812 1.812 1.754 1.787 4,909 -0.01(-0.47%)
Jun 13, 2019 1.795 1.845 1.749 1.795 35,469 -0.03(-1.60%)
Jun 12, 2019 1.837 1.854 1.787 1.825 3,900 +0.03(+1.63%)
Jun 11, 2019 1.854 1.879 1.795 1.795 21,529 -0.02(-0.92%)
Jun 10, 2019 1.720 1.837 1.720 1.812 13,480 +0.06(+3.33%)
Jun 07, 2019 1.754 1.754 1.678 1.754 48,140 +0.02(+0.96%)
Jun 06, 2019 1.820 1.837 1.712 1.737 31,316 -0.07(-3.70%)
Jun 05, 2019 1.904 1.912 1.804 1.804 11,129 -0.13(-6.49%)
Jun 04, 2019 2.096 2.096 1.862 1.929 7,421 +0.11(+5.96%)
Jun 03, 2019 1.912 2.045 1.804 1.820 18,675 -0.09(-4.80%)
May 31, 2019 1.854 1.912 1.826 1.912 18,561 +0.03(+1.78%)
May 30, 2019 1.871 1.879 1.862 1.879 7,707 +0.00(+0.00%)
May 29, 2019 1.837 1.954 1.837 1.879 38,077 -0.09(-4.66%)
May 28, 2019 2.046 2.046 1.956 1.971 11,893 -0.08(-4.07%)
May 24, 2019 2.113 2.205 1.987 2.054 4,430 +0.03(+1.65%)
May 23, 2019 2.088 2.096 2.021 2.021 7,956 -0.03(-1.22%)
May 22, 2019 2.038 2.154 2.038 2.046 3,882 +0.00(+0.00%)
May 21, 2019 2.013 2.163 2.013 2.046 4,751 +0.03(+1.24%)
May 20, 2019 2.138 2.163 2.012 2.021 25,913 -0.13(-5.84%)
May 17, 2019 2.096 2.163 2.046 2.146 36,764 +0.06(+2.80%)
May 16, 2019 2.154 2.229 2.088 2.088 13,467 -0.03(-1.19%)
May 15, 2019 2.138 2.196 2.088 2.113 17,462 +0.07(+3.27%)
May 14, 2019 2.104 2.171 2.046 2.046 22,412 -0.06(-2.78%)
May 13, 2019 2.088 2.196 2.088 2.104 11,820 +0.00(+0.00%)
May 10, 2019 2.138 2.171 2.096 2.104 7,065 -0.06(-2.70%)
May 09, 2019 2.171 2.171 2.088 2.163 19,898 +0.01(+0.39%)
May 08, 2019 2.138 2.271 2.138 2.154 9,177 +0.00(+0.00%)
May 07, 2019 2.288 2.305 2.138 2.154 21,022 -0.17(-7.19%)
May 06, 2019 2.305 2.321 2.238 2.321 11,263 -0.01(-0.36%)
May 03, 2019 2.330 2.330 2.280 2.330 10,418 +0.03(+1.45%)
May 02, 2019 2.305 2.329 2.255 2.296 14,777 -0.03(-1.43%)
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.