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

China Automotive Sys (NQ: CAAS )

3.530 -0.040 (-1.12%)
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 26, 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 (%)
Dec 31, 2020 6.240 6.240 6.240 262,973 -0.07(-1.11%)
Dec 30, 2020 6.290 6.370 6.110 6.310 262,973 -0.07(-1.10%)
Dec 29, 2020 6.310 6.380 6.010 6.380 297,514 +0.04(+0.63%)
Dec 28, 2020 6.720 6.840 6.260 6.340 580,994 -0.46(-6.76%)
Dec 24, 2020 6.970 6.970 6.660 6.800 208,400 -0.18(-2.58%)
Dec 23, 2020 7.020 7.050 6.610 6.980 445,713 +0.08(+1.16%)
Dec 22, 2020 7.140 7.200 6.610 6.900 516,296 +0.12(+1.77%)
Dec 21, 2020 6.890 6.890 6.460 6.780 303,698 -0.09(-1.31%)
Dec 18, 2020 6.810 7.150 6.610 6.870 481,700 +0.06(+0.88%)
Dec 17, 2020 6.780 6.880 6.510 6.810 366,863 +0.03(+0.44%)
Dec 16, 2020 7.000 7.000 6.550 6.780 321,434 -0.11(-1.60%)
Dec 15, 2020 6.610 6.910 6.450 6.890 424,399 +0.48(+7.49%)
Dec 14, 2020 7.070 7.100 6.210 6.410 470,115 -0.58(-8.30%)
Dec 11, 2020 6.910 7.160 6.550 6.990 455,300 +0.10(+1.45%)
Dec 10, 2020 6.660 7.090 6.610 6.890 352,065 -0.01(-0.14%)
Dec 09, 2020 7.300 7.400 6.690 6.900 731,605 -0.41(-5.61%)
Dec 08, 2020 7.430 7.620 7.200 7.310 752,569 -0.12(-1.62%)
Dec 07, 2020 7.180 7.530 6.400 7.430 1,980,760 -0.39(-4.99%)
Dec 04, 2020 8.000 8.162 7.500 7.820 1,440,500 -0.69(-8.11%)
Dec 03, 2020 9.010 9.600 8.280 8.510 2,777,762 +0.23(+2.78%)
Dec 02, 2020 7.830 8.600 7.240 8.280 3,472,066 -0.40(-4.61%)
Dec 01, 2020 12.51 13.69 8.220 8.680 45,576,352 -1.82(-17.33%)
Nov 30, 2020 7.500 10.50 5.720 10.50 93,204,992 +6.67(+174.15%)
Nov 27, 2020 3.700 4.045 3.700 3.830 155,600 +0.10(+2.68%)
Nov 25, 2020 4.340 4.380 3.632 3.730 344,000 -0.50(-11.82%)
Nov 24, 2020 4.910 4.950 4.050 4.230 786,826 -0.49(-10.38%)
Nov 23, 2020 3.450 4.980 3.390 4.720 1,355,930 +1.34(+39.64%)
Nov 20, 2020 3.210 3.450 3.165 3.380 306,900 +0.23(+7.30%)
Nov 19, 2020 3.160 3.270 3.120 3.150 140,417 +0.04(+1.29%)
Nov 18, 2020 3.150 3.260 3.070 3.110 72,317 -0.14(-4.26%)
Nov 17, 2020 3.290 3.350 3.200 3.248 61,334 -0.06(-1.86%)
Nov 16, 2020 3.220 3.350 3.140 3.310 81,535 +0.15(+4.75%)
Nov 13, 2020 3.120 3.440 3.093 3.160 167,100 +0.01(+0.32%)
Nov 12, 2020 3.030 3.200 3.000 3.150 192,324 +0.27(+9.38%)
Nov 11, 2020 3.000 3.080 2.850 2.880 77,761 -0.12(-4.00%)
Nov 10, 2020 3.000 3.120 2.970 3.000 34,003 -0.02(-0.66%)
Nov 09, 2020 3.035 3.140 2.968 3.020 31,873 -0.08(-2.58%)
Nov 06, 2020 3.130 3.280 3.040 3.100 38,400 -0.03(-0.96%)
Nov 05, 2020 2.910 3.153 2.910 3.130 27,492 +0.15(+5.21%)
Nov 04, 2020 2.990 3.130 2.920 2.975 14,491 +0.02(+0.51%)
Nov 03, 2020 2.950 3.010 2.880 2.960 18,679 +0.07(+2.42%)
Nov 02, 2020 2.950 3.020 2.865 2.890 29,803 -0.06(-2.03%)
Oct 30, 2020 3.000 3.015 2.870 2.950 18,100 -0.05(-1.67%)
Oct 29, 2020 2.950 3.030 2.922 3.000 11,504 +0.06(+2.04%)
Oct 28, 2020 3.030 3.040 2.910 2.940 28,939 -0.09(-2.97%)
Oct 27, 2020 3.090 3.090 3.020 3.030 7,516 +0.01(+0.33%)
Oct 26, 2020 3.180 3.180 2.950 3.020 53,175 -0.19(-5.92%)
Oct 23, 2020 3.220 3.220 3.150 3.210 12,300 +0.05(+1.58%)
Oct 22, 2020 3.240 3.370 3.110 3.160 52,975 -0.01(-0.32%)
Oct 21, 2020 3.170 3.300 3.120 3.170 38,658 -0.04(-1.25%)
Oct 20, 2020 3.150 3.330 3.130 3.210 114,156 +0.08(+2.56%)
Oct 19, 2020 3.130 3.570 3.076 3.130 844,269 +0.06(+1.95%)
Oct 16, 2020 3.060 3.290 3.000 3.070 121,400 -0.02(-0.65%)
Oct 15, 2020 3.120 3.140 3.050 3.090 19,915 +0.00(+0.00%)
Oct 14, 2020 3.090 3.200 3.070 3.090 98,108 +0.04(+1.31%)
Oct 13, 2020 3.000 3.180 2.940 3.050 29,345 +0.15(+5.17%)
Oct 12, 2020 2.920 3.000 2.900 2.900 19,444 -0.06(-2.03%)
Oct 09, 2020 2.940 3.000 2.900 2.960 17,300 +0.01(+0.34%)
Oct 08, 2020 2.970 3.080 2.940 2.950 11,563 -0.05(-1.67%)
Oct 07, 2020 2.970 3.100 2.950 3.000 21,344 +0.01(+0.41%)
Oct 06, 2020 2.970 3.096 2.960 2.988 27,165 -0.01(-0.41%)
Oct 05, 2020 2.975 3.040 2.920 3.000 9,336 +0.02(+0.67%)
Oct 02, 2020 2.940 3.050 2.935 2.980 19,800 +0.03(+1.02%)
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.