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

China Automotive Sys (NQ: CAAS )

4.360 -0.080 (-1.80%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 22, 2024 4.350 4.480 4.330 4.360 16,556 -0.08(-1.80%)
Nov 21, 2024 4.440 4.590 4.325 4.440 20,164 -0.05(-1.11%)
Nov 20, 2024 4.450 4.610 4.310 4.490 30,714 +0.02(+0.45%)
Nov 19, 2024 4.650 4.675 4.465 4.470 17,907 -0.15(-3.25%)
Nov 18, 2024 4.690 4.809 4.500 4.620 77,808 +0.29(+6.70%)
Nov 15, 2024 4.210 4.495 4.210 4.330 25,844 +0.08(+1.88%)
Nov 14, 2024 4.160 4.385 4.160 4.250 34,515 -0.16(-3.63%)
Nov 13, 2024 4.450 4.583 4.290 4.410 82,472 -0.21(-4.55%)
Nov 12, 2024 4.650 4.790 4.610 4.620 74,225 -0.08(-1.70%)
Nov 11, 2024 4.660 4.800 4.650 4.700 63,069 +0.02(+0.43%)
Nov 08, 2024 4.740 4.790 4.640 4.680 31,242 -0.05(-1.06%)
Nov 07, 2024 4.630 4.790 4.617 4.730 51,691 +0.10(+2.16%)
Nov 06, 2024 4.530 4.750 4.350 4.630 63,094 +0.00(+0.00%)
Nov 05, 2024 4.500 4.700 4.470 4.630 94,223 +0.17(+3.81%)
Nov 04, 2024 4.640 4.640 4.420 4.460 47,009 -0.18(-3.84%)
Nov 01, 2024 4.560 4.710 4.480 4.638 86,002 +0.10(+2.16%)
Oct 31, 2024 4.370 4.600 4.300 4.540 76,894 +0.14(+3.18%)
Oct 30, 2024 4.510 4.540 4.340 4.400 19,586 -0.11(-2.44%)
Oct 29, 2024 4.630 4.689 4.510 4.510 82,940 -0.06(-1.31%)
Oct 28, 2024 4.350 4.600 4.300 4.570 205,214 +0.27(+6.28%)
Oct 25, 2024 4.170 4.400 4.160 4.300 91,924 +0.12(+2.87%)
Oct 24, 2024 4.150 4.230 4.130 4.180 17,669 +0.03(+0.72%)
Oct 23, 2024 4.180 4.180 4.090 4.150 29,373 +0.00(+0.00%)
Oct 22, 2024 4.240 4.300 4.150 4.150 43,879 -0.05(-1.19%)
Oct 21, 2024 4.210 4.288 4.150 4.200 32,998 -0.09(-2.10%)
Oct 18, 2024 4.320 4.330 4.190 4.290 68,830 +0.10(+2.39%)
Oct 17, 2024 4.300 4.300 4.190 4.190 33,522 -0.04(-0.95%)
Oct 16, 2024 4.190 4.320 4.119 4.230 40,723 -0.00(-0.09%)
Oct 15, 2024 4.270 4.380 4.040 4.234 86,121 -0.17(-3.78%)
Oct 14, 2024 4.470 4.510 4.299 4.400 40,968 -0.12(-2.65%)
Oct 11, 2024 4.380 4.580 4.295 4.520 36,349 +0.19(+4.39%)
Oct 10, 2024 4.400 4.500 4.290 4.330 29,508 -0.02(-0.46%)
Oct 09, 2024 4.330 4.500 4.295 4.350 58,121 +0.02(+0.46%)
Oct 08, 2024 4.620 4.620 4.310 4.330 127,699 -0.32(-6.88%)
Oct 07, 2024 4.780 4.790 4.570 4.650 99,585 -0.05(-1.06%)
Oct 04, 2024 4.660 4.820 4.630 4.700 91,028 +0.01(+0.21%)
Oct 03, 2024 4.800 4.820 4.449 4.690 193,977 -0.10(-2.09%)
Oct 02, 2024 4.950 4.970 4.630 4.790 168,348 +0.08(+1.70%)
Oct 01, 2024 4.670 4.750 4.250 4.710 170,610 +0.11(+2.39%)
Sep 30, 2024 4.150 4.630 4.140 4.600 440,819 +0.61(+15.43%)
Sep 27, 2024 3.840 4.040 3.710 3.985 178,890 +0.13(+3.51%)
Sep 26, 2024 3.830 3.860 3.625 3.850 93,246 +0.16(+4.34%)
Sep 25, 2024 3.640 3.750 3.620 3.690 14,546 +0.02(+0.54%)
Sep 24, 2024 3.740 3.900 3.620 3.670 100,549 -0.07(-1.87%)
Sep 23, 2024 3.600 3.790 3.546 3.740 96,440 +0.15(+4.18%)
Sep 20, 2024 3.500 3.600 3.490 3.590 50,767 +0.07(+1.99%)
Sep 19, 2024 3.600 3.600 3.509 3.520 15,988 +0.01(+0.28%)
Sep 18, 2024 3.470 3.580 3.470 3.510 14,676 +0.02(+0.57%)
Sep 17, 2024 3.460 3.660 3.460 3.490 47,123 -0.01(-0.29%)
Sep 16, 2024 3.470 3.570 3.452 3.500 13,215 +0.02(+0.57%)
Sep 13, 2024 3.500 3.545 3.452 3.480 11,540 -0.01(-0.29%)
Sep 12, 2024 3.490 3.560 3.490 3.490 20,023 +0.01(+0.29%)
Sep 11, 2024 3.460 3.550 3.426 3.480 26,559 +0.03(+0.99%)
Sep 10, 2024 3.460 3.498 3.420 3.446 8,109 +0.02(+0.64%)
Sep 09, 2024 3.500 3.530 3.420 3.424 46,594 -0.06(-1.61%)
Sep 06, 2024 3.540 3.540 3.480 3.480 13,390 -0.08(-2.25%)
Sep 05, 2024 3.550 3.600 3.422 3.560 51,416 -0.03(-0.78%)
Sep 04, 2024 3.620 3.640 3.560 3.588 25,530 -0.04(-1.16%)
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.