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

China Automotive Systems, Inc. - Common Stock (NQ:CAAS)

4.240 +0.020 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2025 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 (%)
Jun 06, 2025 4.200 4.250 4.150 4.240 12,087 +0.02(+0.47%)
Jun 05, 2025 4.220 4.280 4.180 4.220 19,005 -0.03(-0.71%)
Jun 04, 2025 4.160 4.250 4.110 4.250 21,766 +0.19(+4.68%)
Jun 03, 2025 4.240 4.240 4.050 4.060 19,363 -0.19(-4.47%)
Jun 02, 2025 4.280 4.280 4.110 4.250 53,655 +0.17(+4.17%)
May 30, 2025 4.140 4.140 4.020 4.080 8,829 -0.01(-0.37%)
May 29, 2025 4.160 4.170 4.020 4.095 8,391 -0.06(-1.33%)
May 28, 2025 4.140 4.200 4.100 4.150 18,807 +0.00(+0.00%)
May 27, 2025 4.010 4.150 4.010 4.150 10,753 +0.12(+2.98%)
May 23, 2025 4.020 4.120 4.020 4.030 10,183 -0.04(-0.98%)
May 22, 2025 4.030 4.150 4.011 4.070 27,497 -0.05(-1.21%)
May 21, 2025 4.170 4.210 3.940 4.120 59,961 +0.06(+1.58%)
May 20, 2025 4.100 4.121 4.020 4.056 13,164 +0.01(+0.15%)
May 19, 2025 4.040 4.127 3.920 4.050 18,353 -0.07(-1.70%)
May 16, 2025 4.040 4.120 4.010 4.120 16,739 +0.04(+0.98%)
May 15, 2025 4.020 4.080 4.000 4.080 13,427 -0.04(-0.97%)
May 14, 2025 4.390 4.390 4.010 4.120 50,083 +0.00(+0.00%)
May 13, 2025 4.200 4.250 4.100 4.120 19,767 -0.10(-2.37%)
May 12, 2025 4.220 4.250 4.130 4.220 26,525 +0.13(+3.18%)
May 09, 2025 4.070 4.241 4.070 4.090 37,246 -0.06(-1.45%)
May 08, 2025 4.000 4.200 4.000 4.150 49,652 +0.12(+2.98%)
May 07, 2025 3.880 4.100 3.840 4.030 44,933 +0.03(+0.75%)
May 06, 2025 3.840 4.000 3.840 4.000 14,362 +0.17(+4.30%)
May 05, 2025 3.930 3.959 3.835 3.835 14,147 -0.10(-2.42%)
May 02, 2025 3.940 3.953 3.860 3.930 19,995 +0.13(+3.42%)
May 01, 2025 3.890 3.890 3.800 3.800 8,469 -0.08(-2.06%)
Apr 30, 2025 3.990 3.990 3.800 3.880 16,412 -0.10(-2.51%)
Apr 29, 2025 3.870 3.990 3.787 3.980 39,135 +0.11(+2.84%)
Apr 28, 2025 3.850 3.950 3.780 3.870 14,614 +0.06(+1.57%)
Apr 25, 2025 3.860 3.920 3.810 3.810 5,895 -0.11(-2.81%)
Apr 24, 2025 3.850 3.931 3.840 3.920 9,274 +0.05(+1.29%)
Apr 23, 2025 3.910 3.910 3.770 3.870 39,030 +0.10(+2.52%)
Apr 22, 2025 3.740 3.948 3.692 3.775 35,025 +0.03(+0.94%)
Apr 21, 2025 3.690 3.750 3.635 3.740 15,889 +0.05(+1.36%)
Apr 17, 2025 3.610 3.690 3.610 3.690 21,320 +0.09(+2.50%)
Apr 16, 2025 3.630 3.790 3.600 3.600 38,872 -0.10(-2.70%)
Apr 15, 2025 3.730 3.750 3.630 3.700 30,859 -0.05(-1.33%)
Apr 14, 2025 3.600 3.800 3.600 3.750 45,318 +0.18(+5.04%)
Apr 11, 2025 3.700 3.720 3.570 3.570 41,056 +0.00(+0.00%)
Apr 10, 2025 3.720 3.720 3.570 3.570 36,415 -0.16(-4.29%)
Apr 09, 2025 3.590 3.730 3.500 3.730 85,409 +0.20(+5.67%)
Apr 08, 2025 3.800 3.800 3.500 3.530 67,862 -0.12(-3.29%)
Apr 07, 2025 3.720 3.780 3.558 3.650 107,385 -0.14(-3.69%)
Apr 04, 2025 4.030 4.060 3.670 3.790 130,840 -0.35(-8.45%)
Apr 03, 2025 4.100 4.186 4.080 4.140 36,472 -0.05(-1.19%)
Apr 02, 2025 4.100 4.290 4.100 4.190 52,293 +0.02(+0.48%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.