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

China Automotive Sys (NQ: CAAS )

3.620 -0.070 (-1.90%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 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 (%)
Aug 16, 2024 3.700 3.730 3.550 3.620 83,347 -0.07(-1.90%)
Aug 15, 2024 3.670 3.880 3.670 3.690 15,474 +0.02(+0.54%)
Aug 14, 2024 3.860 3.950 3.620 3.670 53,635 -0.31(-7.79%)
Aug 13, 2024 3.960 4.040 3.810 3.980 166,575 +0.20(+5.29%)
Aug 12, 2024 3.710 3.930 3.650 3.780 86,081 +0.12(+3.28%)
Aug 09, 2024 3.690 3.694 3.630 3.660 18,820 -0.02(-0.54%)
Aug 08, 2024 3.560 3.720 3.560 3.680 26,428 +0.12(+3.37%)
Aug 07, 2024 3.740 3.740 3.530 3.560 36,929 -0.10(-2.79%)
Aug 06, 2024 3.590 3.689 3.580 3.662 15,482 -0.04(-1.02%)
Aug 05, 2024 3.550 3.750 3.340 3.700 140,326 +0.01(+0.27%)
Aug 02, 2024 3.730 3.730 3.596 3.690 61,361 -0.09(-2.38%)
Aug 01, 2024 3.760 3.890 3.760 3.780 65,765 -0.09(-2.33%)
Jul 31, 2024 3.950 4.070 3.870 3.870 93,422 -0.21(-5.15%)
Jul 30, 2024 3.930 4.110 3.690 4.080 237,766 +0.03(+0.74%)
Jul 29, 2024 3.966 4.125 3.925 4.050 291,273 +0.20(+5.21%)
Jul 26, 2024 3.808 3.916 3.549 3.850 166,547 +0.07(+1.77%)
Jul 25, 2024 3.649 3.799 3.591 3.783 107,637 +0.13(+3.42%)
Jul 24, 2024 3.599 3.737 3.516 3.658 65,704 +0.01(+0.23%)
Jul 23, 2024 3.716 3.716 3.440 3.649 138,950 -0.10(-2.67%)
Jul 22, 2024 3.549 3.841 3.440 3.749 510,279 +0.31(+8.98%)
Jul 19, 2024 3.207 3.557 3.182 3.440 1,148,060 +0.51(+17.38%)
Jul 18, 2024 2.864 2.998 2.864 2.931 25,939 +0.03(+0.86%)
Jul 17, 2024 2.881 2.956 2.864 2.906 66,000 -0.07(-2.25%)
Jul 16, 2024 2.931 3.123 2.923 2.973 35,504 +0.02(+0.56%)
Jul 15, 2024 2.931 3.006 2.923 2.956 28,256 +0.03(+0.85%)
Jul 12, 2024 2.856 2.981 2.848 2.931 57,222 -0.02(-0.54%)
Jul 11, 2024 2.956 3.031 2.918 2.947 20,452 +0.03(+1.11%)
Jul 10, 2024 2.931 2.951 2.889 2.914 31,098 -0.02(-0.57%)
Jul 09, 2024 2.923 2.973 2.906 2.931 10,549 -0.03(-1.13%)
Jul 08, 2024 2.939 2.987 2.906 2.964 15,449 +0.04(+1.43%)
Jul 05, 2024 2.873 3.031 2.856 2.923 45,006 -0.04(-1.41%)
Jul 03, 2024 2.856 3.037 2.856 2.964 57,030 +0.06(+2.16%)
Jul 02, 2024 2.923 2.985 2.873 2.902 72,406 -0.11(-3.74%)
Jul 01, 2024 2.923 3.057 2.923 3.015 45,076 +0.05(+1.69%)
Jun 28, 2024 3.031 3.056 2.924 2.964 31,113 -0.03(-1.11%)
Jun 27, 2024 3.131 3.156 2.989 2.998 47,577 -0.13(-4.27%)
Jun 26, 2024 3.090 3.131 3.090 3.131 7,086 +0.00(+0.00%)
Jun 25, 2024 3.098 3.178 3.098 3.131 23,353 -0.01(-0.27%)
Jun 24, 2024 3.140 3.182 3.090 3.140 18,634 -0.04(-1.31%)
Jun 21, 2024 3.098 3.198 3.098 3.182 11,042 +0.09(+2.97%)
Jun 20, 2024 3.156 3.273 3.090 3.090 52,362 -0.13(-3.90%)
Jun 18, 2024 3.257 3.307 3.215 3.215 38,622 -0.02(-0.52%)
Jun 17, 2024 3.257 3.424 3.215 3.232 44,065 +0.04(+1.31%)
Jun 14, 2024 3.257 3.349 3.140 3.190 47,489 -0.08(-2.30%)
Jun 13, 2024 3.256 3.404 3.242 3.265 17,624 +0.03(+1.03%)
Jun 12, 2024 3.340 3.415 3.232 3.232 17,088 -0.08(-2.27%)
Jun 11, 2024 3.432 3.440 3.298 3.307 29,899 -0.14(-4.07%)
Jun 10, 2024 3.315 3.499 3.265 3.447 53,794 +0.13(+3.98%)
Jun 07, 2024 3.273 3.315 3.223 3.315 29,407 +0.07(+2.06%)
Jun 06, 2024 3.273 3.319 3.248 3.248 27,407 -0.05(-1.52%)
Jun 05, 2024 3.457 3.540 3.223 3.298 81,300 -0.19(-5.50%)
Jun 04, 2024 3.407 3.532 3.399 3.491 72,581 +0.08(+2.45%)
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.