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 (%)
May 31, 2019 1.854 1.912 1.826 1.912 18,561 +0.03(+1.78%)
May 30, 2019 1.871 1.879 1.862 1.879 7,707 +0.00(+0.00%)
May 29, 2019 1.837 1.954 1.837 1.879 38,077 -0.09(-4.66%)
May 28, 2019 2.046 2.046 1.956 1.971 11,893 -0.08(-4.07%)
May 24, 2019 2.113 2.205 1.987 2.054 4,430 +0.03(+1.65%)
May 23, 2019 2.088 2.096 2.021 2.021 7,956 -0.03(-1.22%)
May 22, 2019 2.038 2.154 2.038 2.046 3,882 +0.00(+0.00%)
May 21, 2019 2.013 2.163 2.013 2.046 4,751 +0.03(+1.24%)
May 20, 2019 2.138 2.163 2.012 2.021 25,913 -0.13(-5.84%)
May 17, 2019 2.096 2.163 2.046 2.146 36,764 +0.06(+2.80%)
May 16, 2019 2.154 2.229 2.088 2.088 13,467 -0.03(-1.19%)
May 15, 2019 2.138 2.196 2.088 2.113 17,462 +0.07(+3.27%)
May 14, 2019 2.104 2.171 2.046 2.046 22,412 -0.06(-2.78%)
May 13, 2019 2.088 2.196 2.088 2.104 11,820 +0.00(+0.00%)
May 10, 2019 2.138 2.171 2.096 2.104 7,065 -0.06(-2.70%)
May 09, 2019 2.171 2.171 2.088 2.163 19,898 +0.01(+0.39%)
May 08, 2019 2.138 2.271 2.138 2.154 9,177 +0.00(+0.00%)
May 07, 2019 2.288 2.305 2.138 2.154 21,022 -0.17(-7.19%)
May 06, 2019 2.305 2.321 2.238 2.321 11,263 -0.01(-0.36%)
May 03, 2019 2.330 2.330 2.280 2.330 10,418 +0.03(+1.45%)
May 02, 2019 2.305 2.329 2.255 2.296 14,777 -0.03(-1.43%)
May 01, 2019 2.313 2.377 2.255 2.330 13,630 +0.06(+2.57%)
Apr 30, 2019 2.388 2.388 2.271 2.271 9,610 +0.01(+0.37%)
Apr 29, 2019 2.280 2.430 2.263 2.263 28,310 -0.08(-3.21%)
Apr 26, 2019 2.355 2.388 2.338 2.338 18,920 -0.04(-1.75%)
Apr 25, 2019 2.522 2.622 2.355 2.380 20,371 -0.08(-3.06%)
Apr 24, 2019 2.431 2.488 2.426 2.455 6,269 +0.01(+0.34%)
Apr 23, 2019 2.431 2.468 2.425 2.447 7,661 +0.03(+1.03%)
Apr 22, 2019 2.480 2.480 2.405 2.422 5,330 -0.01(-0.34%)
Apr 18, 2019 2.430 2.497 2.430 2.430 6,945 -0.07(-2.84%)
Apr 17, 2019 2.438 2.580 2.438 2.501 21,244 +0.01(+0.50%)
Apr 16, 2019 2.338 2.488 2.338 2.488 13,954 +0.11(+4.56%)
Apr 15, 2019 2.514 2.514 2.338 2.380 47,223 -0.13(-5.35%)
Apr 12, 2019 2.547 2.580 2.513 2.514 28,141 -0.04(-1.60%)
Apr 11, 2019 2.589 2.589 2.534 2.555 4,091 -0.05(-2.06%)
Apr 10, 2019 2.580 2.630 2.564 2.609 4,374 +0.03(+1.12%)
Apr 09, 2019 2.529 2.589 2.522 2.580 21,126 +0.08(+3.00%)
Apr 08, 2019 2.555 2.618 2.505 2.505 26,081 -0.10(-3.85%)
Apr 05, 2019 2.630 2.689 2.564 2.605 46,464 -0.08(-3.11%)
Apr 04, 2019 2.672 2.749 2.647 2.689 17,051 -0.01(-0.31%)
Apr 03, 2019 2.681 2.739 2.605 2.697 25,378 +0.03(+0.94%)
Apr 02, 2019 2.756 2.756 2.605 2.672 17,977 -0.08(-3.03%)
Apr 01, 2019 2.714 2.856 2.605 2.756 35,452 +0.07(+2.48%)
Mar 29, 2019 2.714 2.839 2.689 2.689 33,411 +0.02(+0.63%)
Mar 28, 2019 2.672 2.736 2.539 2.672 57,140 -0.08(-3.03%)
Mar 27, 2019 2.781 3.031 2.739 2.756 59,907 +0.05(+1.85%)
Mar 26, 2019 2.789 2.889 2.681 2.706 51,251 -0.09(-3.28%)
Mar 25, 2019 2.839 2.856 2.714 2.797 80,003 -0.08(-2.90%)
Mar 22, 2019 3.015 3.023 2.839 2.881 59,397 -0.14(-4.70%)
Mar 21, 2019 3.241 3.241 2.973 3.023 43,712 -0.24(-7.42%)
Mar 20, 2019 3.315 3.316 3.182 3.265 20,147 -0.03(-0.76%)
Mar 19, 2019 3.357 3.465 3.173 3.290 58,083 -0.06(-1.75%)
Mar 18, 2019 3.524 3.524 3.315 3.349 48,248 -0.06(-1.72%)
Mar 15, 2019 3.273 3.465 3.273 3.407 67,301 +0.16(+4.88%)
Mar 14, 2019 3.173 3.248 3.121 3.248 18,394 +0.12(+3.73%)
Mar 13, 2019 3.144 3.150 3.023 3.131 53,650 -0.03(-0.79%)
Mar 12, 2019 3.090 3.232 3.090 3.156 28,789 +0.06(+2.02%)
Mar 11, 2019 3.315 3.415 2.998 3.094 112,195 -0.16(-5.00%)
Mar 08, 2019 3.340 3.389 3.132 3.257 83,946 -0.06(-1.76%)
Mar 07, 2019 3.574 3.574 3.265 3.315 190,631 -0.18(-5.02%)
Mar 06, 2019 3.783 4.175 3.374 3.491 1,167,523 +0.13(+3.98%)
Mar 05, 2019 3.265 3.382 3.131 3.357 124,914 +0.15(+4.69%)
Mar 04, 2019 3.131 3.452 3.131 3.207 215,359 +0.18(+5.79%)
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.