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

China Automotive Sys (NQ: CAAS )

3.630 +0.110 (+3.12%)
Streaming Delayed Price Updated: 3:33 PM EDT, Apr 23, 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 (%)
Mar 31, 2022 3.100 3.100 2.930 3.050 23,059 -0.04(-1.29%)
Mar 30, 2022 3.400 3.400 2.917 3.090 76,179 -0.10(-3.13%)
Mar 29, 2022 2.950 3.200 2.916 3.190 40,038 +0.23(+7.77%)
Mar 28, 2022 2.970 2.970 2.900 2.960 5,838 +0.03(+1.02%)
Mar 25, 2022 3.010 3.020 2.890 2.930 16,579 +0.00(+0.00%)
Mar 24, 2022 2.920 3.040 2.850 2.930 8,370 -0.01(-0.51%)
Mar 23, 2022 3.040 3.040 2.930 2.945 15,489 -0.11(-3.45%)
Mar 22, 2022 3.190 3.190 2.980 3.050 20,979 +0.07(+2.35%)
Mar 21, 2022 3.190 3.200 2.915 2.980 35,628 -0.19(-5.99%)
Mar 18, 2022 2.900 3.220 2.900 3.170 42,829 +0.18(+6.02%)
Mar 17, 2022 2.830 3.000 2.730 2.990 54,879 +0.11(+3.82%)
Mar 16, 2022 2.660 3.021 2.630 2.880 89,420 +0.32(+12.50%)
Mar 15, 2022 2.370 2.650 2.300 2.560 111,347 +0.24(+10.34%)
Mar 14, 2022 2.300 2.490 2.250 2.320 36,682 +0.02(+0.87%)
Mar 11, 2022 2.450 2.450 2.200 2.300 60,388 -0.12(-5.15%)
Mar 10, 2022 2.430 2.470 2.350 2.425 23,017 -0.05(-1.82%)
Mar 09, 2022 2.380 2.580 2.380 2.470 30,283 +0.06(+2.28%)
Mar 08, 2022 2.470 2.520 2.370 2.415 64,460 -0.04(-1.43%)
Mar 07, 2022 2.540 2.550 2.450 2.450 42,928 -0.10(-3.92%)
Mar 04, 2022 2.600 2.620 2.510 2.550 37,850 -0.06(-2.30%)
Mar 03, 2022 2.640 2.690 2.610 2.610 12,994 -0.03(-1.14%)
Mar 02, 2022 2.830 2.830 2.600 2.640 39,762 +0.01(+0.38%)
Mar 01, 2022 2.630 2.690 2.600 2.630 26,642 -0.02(-0.75%)
Feb 28, 2022 2.640 2.700 2.620 2.650 23,322 -0.03(-1.12%)
Feb 25, 2022 2.710 2.710 2.610 2.680 21,743 +0.02(+0.75%)
Feb 24, 2022 2.610 2.680 2.580 2.660 52,929 +0.03(+1.14%)
Feb 23, 2022 2.640 2.680 2.610 2.630 14,448 +0.01(+0.38%)
Feb 22, 2022 2.680 2.730 2.650 2.620 73,354 -0.03(-1.13%)
Feb 18, 2022 2.650 0 -0.02(-0.75%)
Feb 17, 2022 2.824 2.836 2.655 2.670 4,532 -0.01(-0.37%)
Feb 16, 2022 2.730 2.790 2.665 2.680 11,702 -0.02(-0.74%)
Feb 15, 2022 2.690 2.750 2.650 2.700 17,162 +0.02(+0.75%)
Feb 14, 2022 2.700 2.720 2.660 2.680 7,035 -0.06(-2.19%)
Feb 11, 2022 2.780 2.880 2.680 2.740 18,390 -0.01(-0.36%)
Feb 10, 2022 2.900 2.900 2.726 2.750 18,215 -0.02(-0.72%)
Feb 09, 2022 2.740 2.790 2.740 2.770 16,770 +0.00(+0.00%)
Feb 08, 2022 2.750 2.790 2.710 2.770 32,403 +0.00(+0.18%)
Feb 07, 2022 2.720 2.800 2.720 2.765 31,409 +0.04(+1.65%)
Feb 04, 2022 2.670 2.740 2.670 2.720 14,092 +0.02(+0.74%)
Feb 03, 2022 2.750 2.650 2.700 30,360 -0.08(-2.88%)
Feb 02, 2022 2.780 2.780 2.650 2.780 9,533 +0.04(+1.46%)
Feb 01, 2022 2.750 2.750 2.660 2.740 11,495 -0.01(-0.36%)
Jan 31, 2022 2.670 2.750 23,713 +0.09(+3.38%)
Jan 28, 2022 2.620 2.660 2.600 2.660 33,959 +0.01(+0.38%)
Jan 27, 2022 2.720 2.740 2.630 2.650 26,723 +0.04(+1.53%)
Jan 26, 2022 2.750 2.750 2.610 2.610 49,111 -0.14(-5.09%)
Jan 25, 2022 2.770 2.770 2.660 2.750 26,978 +0.06(+2.23%)
Jan 24, 2022 2.600 2.720 2.600 2.690 71,005 +0.08(+3.07%)
Jan 21, 2022 2.630 2.700 2.600 2.610 76,088 -0.03(-1.14%)
Jan 20, 2022 2.730 2.730 2.600 2.640 40,618 +0.01(+0.38%)
Jan 19, 2022 2.600 2.703 2.600 2.630 37,677 +0.03(+1.15%)
Jan 18, 2022 2.690 2.690 2.566 2.600 29,212 -0.07(-2.62%)
Jan 14, 2022 2.670 0 -0.02(-0.74%)
Jan 13, 2022 2.740 2.750 2.660 2.690 20,768 -0.05(-1.82%)
Jan 12, 2022 2.660 2.790 2.660 2.740 48,427 +0.09(+3.40%)
Jan 11, 2022 2.500 2.849 2.490 2.650 30,573 +0.05(+1.92%)
Jan 10, 2022 2.650 2.660 2.480 2.600 111,784 -0.05(-1.89%)
Jan 07, 2022 2.740 2.740 2.650 2.650 19,074 -0.05(-1.75%)
Jan 06, 2022 2.720 2.820 2.660 2.697 10,818 +0.03(+1.02%)
Jan 05, 2022 2.750 2.920 2.650 2.670 29,101 -0.09(-3.26%)
Jan 04, 2022 2.800 2.800 2.750 2.760 6,884 -0.02(-0.72%)
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.