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 (%)
Mar 28, 2024 2.948 3.031 2.881 2.964 155,318 +0.15(+5.34%)
Mar 27, 2024 2.714 2.839 2.718 2.814 58,498 +0.10(+3.69%)
Mar 26, 2024 2.731 2.781 2.714 2.714 27,312 -0.04(-1.52%)
Mar 25, 2024 2.781 2.822 2.756 2.756 23,382 -0.05(-1.79%)
Mar 22, 2024 2.848 2.848 2.756 2.806 50,590 -0.03(-1.18%)
Mar 21, 2024 2.931 2.931 2.839 2.839 27,977 -0.05(-1.76%)
Mar 20, 2024 2.831 2.964 2.822 2.890 48,934 +0.07(+2.43%)
Mar 19, 2024 2.831 2.831 2.797 2.822 17,403 -0.00(-0.03%)
Mar 18, 2024 2.839 2.839 2.797 2.822 24,045 -0.02(-0.59%)
Mar 15, 2024 2.739 2.839 2.739 2.839 44,695 +0.10(+3.66%)
Mar 14, 2024 2.797 2.831 2.739 2.739 42,006 -0.09(-3.24%)
Mar 13, 2024 2.789 2.839 2.756 2.831 30,478 +0.07(+2.42%)
Mar 12, 2024 2.772 2.831 2.722 2.764 32,803 +0.01(+0.30%)
Mar 11, 2024 2.731 2.814 2.731 2.756 24,924 +0.02(+0.61%)
Mar 08, 2024 2.747 2.770 2.706 2.739 27,811 +0.04(+1.55%)
Mar 07, 2024 2.697 2.756 2.697 2.697 28,891 -0.04(-1.52%)
Mar 06, 2024 2.739 2.764 2.706 2.739 41,130 +0.02(+0.61%)
Mar 05, 2024 2.681 2.753 2.681 2.722 24,314 +0.00(+0.00%)
Mar 04, 2024 2.714 2.772 2.672 2.722 32,093 -0.03(-0.91%)
Mar 01, 2024 2.697 2.772 2.689 2.747 31,348 +0.05(+1.86%)
Feb 29, 2024 2.714 2.747 2.689 2.697 60,025 +0.01(+0.31%)
Feb 28, 2024 2.739 2.756 2.672 2.689 27,528 -0.03(-0.92%)
Feb 27, 2024 2.672 2.731 2.672 2.714 17,840 +0.04(+1.56%)
Feb 26, 2024 2.739 2.757 2.672 2.672 29,601 -0.07(-2.71%)
Feb 23, 2024 2.672 2.747 2.647 2.746 31,183 +0.07(+2.78%)
Feb 22, 2024 2.831 2.873 2.664 2.672 90,308 -0.08(-3.03%)
Feb 21, 2024 2.881 2.901 2.756 2.756 31,519 -0.12(-4.07%)
Feb 20, 2024 2.956 2.956 2.839 2.873 57,676 -0.08(-2.55%)
Feb 16, 2024 2.747 2.956 2.747 2.948 65,172 +0.19(+6.97%)
Feb 15, 2024 2.889 2.914 2.747 2.756 72,918 -0.08(-2.94%)
Feb 14, 2024 2.756 2.856 2.747 2.839 51,029 +0.10(+3.66%)
Feb 13, 2024 2.914 2.914 2.722 2.739 67,218 -0.17(-5.75%)
Feb 12, 2024 2.739 2.914 2.739 2.906 77,356 +0.17(+6.10%)
Feb 09, 2024 2.689 2.784 2.689 2.739 12,596 +0.03(+1.23%)
Feb 08, 2024 2.714 2.845 2.706 2.706 43,654 +0.00(+0.00%)
Feb 07, 2024 2.772 2.777 2.681 2.706 27,185 -0.03(-1.22%)
Feb 06, 2024 2.689 2.875 2.689 2.739 59,729 +0.03(+0.92%)
Feb 05, 2024 2.814 2.814 2.672 2.714 60,729 -0.10(-3.56%)
Feb 02, 2024 2.856 2.873 2.797 2.814 24,124 -0.07(-2.32%)
Feb 01, 2024 2.839 2.881 2.781 2.881 26,728 +0.07(+2.37%)
Jan 31, 2024 2.814 2.914 2.789 2.814 23,180 -0.03(-0.88%)
Jan 30, 2024 2.931 2.964 2.806 2.839 26,451 -0.08(-2.58%)
Jan 29, 2024 3.031 3.115 2.881 2.914 61,793 -0.09(-3.06%)
Jan 26, 2024 3.081 3.156 3.006 3.006 46,445 -0.15(-4.76%)
Jan 25, 2024 3.123 3.156 3.023 3.156 48,028 +0.10(+3.28%)
Jan 24, 2024 3.115 3.165 2.998 3.056 115,030 -0.12(-3.68%)
Jan 23, 2024 3.131 3.215 3.027 3.173 111,594 +0.08(+2.70%)
Jan 22, 2024 2.881 3.215 2.864 3.090 286,978 +0.30(+10.78%)
Jan 19, 2024 2.572 2.839 2.572 2.789 131,856 +0.22(+8.44%)
Jan 18, 2024 2.589 2.630 2.564 2.572 21,045 -0.02(-0.65%)
Jan 17, 2024 2.655 2.655 2.565 2.589 38,977 -0.05(-1.90%)
Jan 16, 2024 2.622 2.706 2.605 2.639 32,215 +0.01(+0.32%)
Jan 12, 2024 2.622 2.690 2.564 2.630 76,820 -0.01(-0.32%)
Jan 11, 2024 2.580 2.672 2.547 2.639 69,513 +0.08(+2.93%)
Jan 10, 2024 2.589 2.630 2.547 2.564 62,266 +0.01(+0.33%)
Jan 09, 2024 2.597 2.697 2.547 2.555 62,103 -0.09(-3.44%)
Jan 08, 2024 2.714 2.747 2.597 2.646 47,684 -0.07(-2.49%)
Jan 05, 2024 2.655 2.738 2.614 2.714 22,361 +0.06(+2.20%)
Jan 04, 2024 2.605 2.710 2.605 2.655 20,814 +0.05(+1.92%)
Jan 03, 2024 2.681 2.848 2.589 2.605 89,408 -0.05(-1.89%)
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.