Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Automotive Sys (NQ: CAAS )

3.650 +0.020 (+0.55%)
Streaming Delayed Price Updated: 9:54 AM EDT, Apr 24, 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 (%)
Nov 30, 2021 3.150 3.280 3.037 3.070 68,399 -0.09(-2.85%)
Nov 29, 2021 3.520 3.520 3.150 3.160 85,085 -0.30(-8.67%)
Nov 26, 2021 3.400 3.540 3.380 3.460 47,200 -0.04(-1.14%)
Nov 24, 2021 3.470 3.540 3.460 3.500 31,576 +0.05(+1.45%)
Nov 23, 2021 3.740 3.780 3.360 3.450 106,144 -0.27(-7.26%)
Nov 22, 2021 3.770 3.899 3.710 3.720 85,073 -0.14(-3.63%)
Nov 19, 2021 3.830 3.930 3.800 3.860 85,193 -0.01(-0.26%)
Nov 18, 2021 3.870 3.900 3.830 3.870 74,268 -0.02(-0.51%)
Nov 17, 2021 3.930 3.970 3.820 3.890 50,758 -0.03(-0.77%)
Nov 16, 2021 3.950 4.010 3.830 3.920 93,991 -0.03(-0.76%)
Nov 15, 2021 3.930 4.080 3.900 3.950 93,789 -0.04(-1.00%)
Nov 12, 2021 3.840 4.040 3.600 3.990 559,282 -0.22(-5.23%)
Nov 11, 2021 3.630 4.310 3.610 4.210 440,162 +0.56(+15.34%)
Nov 10, 2021 3.690 3.650 122,027 -0.02(-0.54%)
Nov 09, 2021 3.720 3.780 3.580 3.670 41,093 -0.07(-1.87%)
Nov 08, 2021 3.730 3.810 3.580 3.740 36,964 +0.01(+0.27%)
Nov 05, 2021 3.650 3.750 3.613 3.730 30,670 +0.09(+2.47%)
Nov 04, 2021 3.750 3.750 3.500 3.640 76,274 -0.15(-3.96%)
Nov 03, 2021 3.700 3.810 3.580 3.790 35,506 +0.09(+2.43%)
Nov 02, 2021 3.880 3.980 3.610 3.700 122,397 -0.14(-3.65%)
Nov 01, 2021 3.800 3.897 3.750 3.840 43,715 +0.07(+1.86%)
Oct 29, 2021 3.770 3.980 3.690 3.770 118,516 +0.01(+0.27%)
Oct 28, 2021 3.550 3.850 3.460 3.760 261,909 +0.27(+7.74%)
Oct 27, 2021 3.440 3.660 3.260 3.490 144,934 +0.02(+0.58%)
Oct 26, 2021 3.500 3.470 54,493 -0.04(-1.14%)
Oct 25, 2021 3.390 3.710 3.300 3.510 135,942 +0.14(+4.15%)
Oct 22, 2021 3.330 3.400 3.300 3.370 43,512 +0.01(+0.30%)
Oct 21, 2021 3.270 3.370 3.270 3.360 36,355 +0.08(+2.44%)
Oct 20, 2021 3.300 3.360 3.260 3.280 32,668 +0.00(+0.00%)
Oct 19, 2021 3.250 3.330 3.250 3.280 28,821 +0.02(+0.61%)
Oct 18, 2021 3.220 3.330 3.210 3.260 40,955 +0.03(+0.93%)
Oct 15, 2021 3.290 3.300 3.220 3.230 36,967 -0.06(-1.82%)
Oct 14, 2021 3.340 3.340 3.220 3.290 57,936 -0.08(-2.37%)
Oct 13, 2021 3.290 3.373 3.290 3.370 12,304 +0.09(+2.74%)
Oct 12, 2021 3.250 3.350 3.240 3.280 14,484 +0.03(+0.92%)
Oct 11, 2021 3.300 3.324 3.200 3.250 23,820 +0.01(+0.31%)
Oct 08, 2021 3.250 3.320 3.220 3.240 21,007 +0.02(+0.62%)
Oct 07, 2021 3.210 3.300 3.150 3.220 36,150 +0.12(+3.70%)
Oct 06, 2021 3.100 3.247 3.030 3.105 19,712 -0.02(-0.80%)
Oct 05, 2021 3.150 3.290 3.130 3.130 19,699 -0.03(-0.95%)
Oct 04, 2021 3.170 3.300 3.130 3.160 33,750 +0.08(+2.60%)
Oct 01, 2021 3.290 3.290 3.002 3.080 82,260 -0.18(-5.52%)
Sep 30, 2021 3.250 3.310 3.200 3.260 15,987 -0.04(-1.21%)
Sep 29, 2021 3.330 3.330 3.210 3.300 34,642 -0.04(-1.20%)
Sep 28, 2021 3.340 3.400 3.250 3.340 38,705 -0.03(-0.74%)
Sep 27, 2021 3.350 3.430 3.330 3.365 16,932 +0.05(+1.36%)
Sep 24, 2021 3.350 3.410 3.300 3.320 16,438 -0.05(-1.48%)
Sep 23, 2021 3.430 3.450 3.300 3.370 20,504 +0.01(+0.30%)
Sep 22, 2021 3.240 3.410 3.240 3.360 10,451 +0.11(+3.38%)
Sep 21, 2021 3.250 3.350 3.210 3.250 22,821 +0.01(+0.31%)
Sep 20, 2021 3.320 3.330 3.200 3.240 29,402 -0.13(-3.86%)
Sep 17, 2021 3.380 3.430 3.320 3.370 28,744 -0.01(-0.30%)
Sep 16, 2021 3.390 3.450 3.350 3.380 28,264 -0.01(-0.29%)
Sep 15, 2021 3.508 3.595 3.340 3.390 30,448 -0.13(-3.69%)
Sep 14, 2021 3.620 3.737 3.500 3.520 36,020 -0.16(-4.35%)
Sep 13, 2021 3.710 3.710 3.560 3.680 16,850 -0.01(-0.41%)
Sep 10, 2021 3.820 3.842 3.680 3.695 41,162 -0.01(-0.14%)
Sep 09, 2021 3.370 3.900 3.320 3.700 112,713 +0.32(+9.47%)
Sep 08, 2021 3.560 3.560 3.330 3.380 51,779 -0.14(-3.98%)
Sep 07, 2021 3.560 3.650 3.480 3.520 30,692 -0.06(-1.68%)
Sep 03, 2021 3.520 3.620 3.500 3.580 9,950 +0.02(+0.56%)
Sep 02, 2021 3.540 3.680 3.501 3.560 49,108 +0.01(+0.28%)
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.