Skip to main content

China Automotive Sys (NQ: CAAS )

3.820 -0.090 (-2.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 3.900 4.010 3.760 3.820 39,656 -0.09(-2.30%)
Jun 13, 2024 3.900 4.076 3.882 3.910 14,717 +0.04(+1.03%)
Jun 12, 2024 4.000 4.090 3.870 3.870 14,269 -0.09(-2.27%)
Jun 11, 2024 4.110 4.120 3.950 3.960 24,968 -0.17(-4.07%)
Jun 10, 2024 3.970 4.190 3.910 4.128 44,921 +0.16(+3.98%)
Jun 07, 2024 3.920 3.970 3.860 3.970 24,557 +0.08(+2.06%)
Jun 06, 2024 3.920 3.975 3.890 3.890 22,887 -0.06(-1.52%)
Jun 05, 2024 4.140 4.240 3.860 3.950 67,890 -0.23(-5.50%)
Jun 04, 2024 4.080 4.230 4.070 4.180 60,609 +0.10(+2.45%)
Jun 03, 2024 3.780 4.100 3.780 4.080 148,301 +0.30(+7.94%)
May 31, 2024 3.750 3.810 3.690 3.780 22,432 -0.02(-0.53%)
May 30, 2024 3.740 3.800 3.725 3.800 33,230 +0.09(+2.43%)
May 29, 2024 3.680 3.770 3.650 3.710 38,949 +0.03(+0.82%)
May 28, 2024 3.630 3.700 3.600 3.680 49,781 +0.01(+0.27%)
May 24, 2024 3.530 3.690 3.530 3.670 48,364 +0.18(+5.16%)
May 23, 2024 3.680 3.680 3.480 3.490 35,718 -0.12(-3.32%)
May 22, 2024 3.680 3.710 3.580 3.610 19,235 -0.02(-0.55%)
May 21, 2024 3.600 3.700 3.600 3.630 23,978 -0.04(-1.09%)
May 20, 2024 3.520 3.756 3.510 3.670 85,474 +0.12(+3.38%)
May 17, 2024 3.520 3.550 3.490 3.550 37,576 +0.01(+0.28%)
May 16, 2024 3.500 3.540 3.500 3.540 33,265 +0.02(+0.57%)
May 15, 2024 3.540 3.540 3.460 3.520 44,637 +0.07(+2.03%)
May 14, 2024 3.590 3.590 3.430 3.450 146,656 +0.02(+0.58%)
May 13, 2024 3.520 3.540 3.420 3.430 63,141 -0.09(-2.56%)
May 10, 2024 3.530 3.540 3.420 3.520 38,688 +0.04(+1.15%)
May 09, 2024 3.570 3.570 3.400 3.480 14,178 -0.06(-1.69%)
May 08, 2024 3.550 3.550 3.460 3.540 18,598 +0.06(+1.72%)
May 07, 2024 3.460 3.550 3.430 3.480 26,204 +0.04(+1.02%)
May 06, 2024 3.550 3.550 3.430 3.445 32,091 -0.10(-2.96%)
May 03, 2024 3.560 3.591 3.460 3.550 46,212 +0.09(+2.60%)
May 02, 2024 3.550 3.560 3.420 3.460 63,456 -0.05(-1.42%)
May 01, 2024 3.520 3.580 3.460 3.510 8,631 -0.03(-0.71%)
Apr 30, 2024 3.610 3.610 3.490 3.535 21,598 -0.04(-1.26%)
Apr 29, 2024 3.520 3.600 3.520 3.580 33,901 +0.05(+1.42%)
Apr 26, 2024 3.570 3.570 3.520 3.530 11,363 -0.04(-1.12%)
Apr 25, 2024 3.540 3.580 3.460 3.570 28,151 +0.00(+0.00%)
Apr 24, 2024 3.630 3.660 3.530 3.570 16,142 -0.06(-1.65%)
Apr 23, 2024 3.560 3.630 3.520 3.630 18,693 +0.11(+3.12%)
Apr 22, 2024 3.700 3.700 3.509 3.520 32,626 -0.13(-3.56%)
Apr 19, 2024 3.710 3.710 3.580 3.650 17,176 -0.04(-1.08%)
Apr 18, 2024 3.650 3.690 3.650 3.690 61,976 +0.15(+4.24%)
Apr 17, 2024 3.500 3.590 3.420 3.540 19,456 +0.06(+1.73%)
Apr 16, 2024 3.500 3.540 3.420 3.480 39,126 -0.06(-1.70%)
Apr 15, 2024 3.670 3.722 3.540 3.540 23,473 -0.23(-6.10%)
Apr 12, 2024 3.780 3.780 3.559 3.770 32,921 -0.01(-0.26%)
Apr 11, 2024 3.850 3.850 3.740 3.780 18,628 -0.01(-0.26%)
Apr 10, 2024 3.830 3.850 3.750 3.790 29,535 -0.05(-1.30%)
Apr 09, 2024 3.840 3.840 3.750 3.840 46,781 +0.10(+2.67%)
Apr 08, 2024 3.710 3.740 3.680 3.740 38,549 +0.01(+0.27%)
Apr 05, 2024 3.760 3.770 3.680 3.730 67,812 +0.08(+2.19%)
Apr 04, 2024 3.620 3.730 3.620 3.650 92,491 +0.14(+3.99%)
Apr 03, 2024 3.590 3.590 3.510 3.510 29,236 -0.05(-1.40%)
Apr 02, 2024 3.660 3.660 3.520 3.560 53,510 -0.07(-1.93%)
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.