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

China Automotive Sys (NQ: CAAS )

3.985 +0.135 (+3.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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, 2018 3.774 3.841 3.774 3.799 8,446 -0.03(-0.66%)
May 30, 2018 3.816 3.841 3.758 3.825 22,579 +0.04(+1.12%)
May 29, 2018 3.834 3.850 3.774 3.782 8,733 -0.01(-0.24%)
May 25, 2018 3.791 3.791 3.791 0 -0.01(-0.22%)
May 24, 2018 3.733 3.925 3.733 3.799 42,933 -0.15(-3.81%)
May 23, 2018 3.941 3.958 3.875 3.950 10,399 +0.12(+3.05%)
May 22, 2018 3.891 3.915 3.783 3.833 15,233 -0.06(-1.50%)
May 21, 2018 3.875 3.966 3.791 3.891 14,924 -0.01(-0.21%)
May 18, 2018 3.758 3.925 3.758 3.900 58,942 +0.21(+5.66%)
May 17, 2018 3.689 3.808 3.666 3.691 41,160 +0.03(+0.68%)
May 16, 2018 3.574 3.724 3.557 3.666 37,085 +0.12(+3.29%)
May 15, 2018 3.566 3.607 3.549 3.549 7,292 -0.00(-0.02%)
May 14, 2018 3.532 3.624 3.532 3.550 14,430 +0.02(+0.50%)
May 11, 2018 3.641 3.698 3.482 3.532 17,276 -0.09(-2.49%)
May 10, 2018 3.432 3.657 3.432 3.623 42,766 +0.19(+5.55%)
May 09, 2018 3.525 3.525 3.424 3.432 18,703 -0.08(-2.14%)
May 08, 2018 3.582 3.582 3.507 3.507 14,142 -0.04(-1.18%)
May 07, 2018 3.574 3.589 3.549 3.549 10,983 -0.04(-1.16%)
May 04, 2018 3.557 3.607 3.557 3.591 2,577 +0.03(+0.70%)
May 03, 2018 3.557 3.574 3.549 3.566 5,345 +0.00(+0.00%)
May 02, 2018 3.574 3.582 3.532 3.566 10,016 +0.02(+0.47%)
May 01, 2018 3.549 3.549 3.523 3.549 5,046 -0.02(-0.47%)
Apr 30, 2018 3.591 3.732 3.499 3.566 21,660 -0.03(-0.70%)
Apr 27, 2018 3.591 3.758 3.566 3.591 49,714 +0.01(+0.23%)
Apr 26, 2018 3.599 3.607 3.574 3.582 3,695 +0.01(+0.23%)
Apr 25, 2018 3.641 3.699 3.574 3.574 8,622 -0.03(-0.70%)
Apr 24, 2018 3.708 3.708 3.598 3.599 10,102 -0.07(-1.82%)
Apr 23, 2018 3.658 3.741 3.649 3.666 11,370 +0.03(+0.69%)
Apr 20, 2018 3.749 3.749 3.641 3.641 9,066 -0.08(-2.24%)
Apr 19, 2018 3.658 3.774 3.591 3.724 26,654 +0.06(+1.59%)
Apr 18, 2018 3.708 3.774 3.632 3.666 20,784 -0.09(-2.44%)
Apr 17, 2018 3.641 3.799 3.637 3.758 39,403 +0.08(+2.27%)
Apr 16, 2018 3.374 3.691 3.374 3.674 50,484 +0.30(+8.91%)
Apr 13, 2018 3.482 3.616 3.374 3.374 57,986 -0.11(-3.12%)
Apr 12, 2018 3.532 3.557 3.432 3.482 19,651 -0.08(-2.34%)
Apr 11, 2018 3.465 3.566 3.413 3.566 19,984 +0.10(+2.89%)
Apr 10, 2018 3.591 3.632 3.465 3.465 27,798 -0.12(-3.26%)
Apr 09, 2018 3.632 3.632 3.582 3.582 23,157 -0.05(-1.38%)
Apr 06, 2018 3.582 3.649 3.582 3.632 4,942 +0.08(+2.11%)
Apr 05, 2018 3.582 3.612 3.557 3.557 23,635 -0.05(-1.39%)
Apr 04, 2018 3.566 3.624 3.563 3.607 7,532 +0.02(+0.47%)
Apr 03, 2018 3.566 3.603 3.566 3.591 7,442 -0.01(-0.23%)
Apr 02, 2018 3.724 3.724 3.574 3.599 40,198 -0.32(-8.10%)
Mar 29, 2018 3.916 3.916 3.916 0 +0.00(+0.00%)
Mar 28, 2018 3.866 3.925 3.841 3.916 18,687 +0.00(+0.00%)
Mar 27, 2018 3.916 3.925 3.883 3.916 9,610 +0.03(+0.64%)
Mar 26, 2018 3.875 3.958 3.845 3.891 20,732 +0.02(+0.43%)
Mar 23, 2018 3.799 3.966 3.799 3.875 27,169 -0.08(-2.11%)
Mar 22, 2018 3.941 3.966 3.900 3.958 14,946 +0.01(+0.33%)
Mar 21, 2018 3.933 4.042 3.916 3.945 19,780 +0.00(+0.10%)
Mar 20, 2018 3.933 3.983 3.925 3.941 9,998 +0.05(+1.18%)
Mar 19, 2018 3.858 3.975 3.850 3.896 12,192 +0.05(+1.19%)
Mar 16, 2018 3.891 4.000 3.799 3.850 118,720 -0.04(-1.07%)
Mar 15, 2018 3.925 4.013 3.858 3.891 34,058 -0.03(-0.85%)
Mar 14, 2018 3.933 3.966 3.850 3.925 20,860 -0.02(-0.42%)
Mar 13, 2018 4.000 4.000 3.891 3.941 38,433 +0.03(+0.64%)
Mar 12, 2018 3.916 3.966 3.850 3.916 44,963 -0.07(-1.68%)
Mar 09, 2018 3.891 4.058 3.891 3.983 23,323 +0.00(+0.00%)
Mar 08, 2018 3.958 3.983 3.841 3.983 16,236 +0.07(+1.71%)
Mar 07, 2018 3.737 3.949 3.737 3.916 11,359 -0.02(-0.42%)
Mar 06, 2018 3.883 3.958 3.774 3.933 15,582 +0.08(+1.95%)
Mar 05, 2018 3.883 3.916 3.733 3.858 16,983 -0.03(-0.65%)
Mar 02, 2018 3.741 3.883 3.691 3.883 27,057 +0.11(+2.88%)
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.