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 (%)
Dec 31, 2018 2.071 2.213 2.021 2.038 89,814 +0.04(+2.09%)
Dec 28, 2018 2.113 2.129 1.987 1.996 47,901 -0.12(-5.53%)
Dec 27, 2018 2.171 2.302 2.075 2.113 183,477 +0.14(+7.20%)
Dec 26, 2018 1.921 2.046 1.887 1.971 80,351 -0.01(-0.42%)
Dec 24, 2018 2.029 2.046 1.962 1.979 19,280 -0.05(-2.47%)
Dec 21, 2018 2.213 2.213 2.029 2.029 15,807 -0.21(-9.33%)
Dec 20, 2018 2.455 2.463 2.029 2.238 231,013 -0.30(-11.84%)
Dec 19, 2018 1.921 2.547 1.871 2.539 665,708 +0.75(+42.06%)
Dec 18, 2018 1.862 1.888 1.762 1.787 77,433 -0.08(-4.04%)
Dec 17, 2018 1.946 2.004 1.862 1.862 66,813 -0.08(-3.88%)
Dec 14, 2018 1.962 1.987 1.929 1.937 31,854 -0.06(-2.79%)
Dec 13, 2018 2.004 2.013 1.972 1.993 16,262 -0.07(-3.37%)
Dec 12, 2018 2.113 2.113 2.038 2.063 16,978 -0.06(-2.76%)
Dec 11, 2018 1.979 2.146 1.979 2.121 46,069 +0.16(+8.09%)
Dec 10, 2018 2.046 2.046 1.962 1.962 20,104 -0.08(-4.08%)
Dec 07, 2018 1.962 2.171 1.946 2.046 96,520 +0.17(+8.89%)
Dec 06, 2018 1.921 1.984 1.872 1.879 16,600 -0.10(-5.06%)
Dec 04, 2018 1.987 1.996 1.937 1.979 19,519 -0.02(-0.84%)
Dec 03, 2018 1.971 2.021 1.946 1.996 43,906 +0.08(+3.91%)
Nov 30, 2018 1.854 2.054 1.854 1.921 36,285 +0.03(+1.32%)
Nov 29, 2018 2.071 2.071 1.837 1.896 21,524 -0.19(-9.20%)
Nov 28, 2018 2.171 2.171 2.046 2.088 19,164 -0.08(-3.85%)
Nov 27, 2018 1.879 2.171 1.871 2.171 72,831 +0.33(+18.18%)
Nov 26, 2018 1.820 1.987 1.820 1.837 70,024 +0.02(+0.92%)
Nov 23, 2018 1.687 1.854 1.678 1.820 61,792 +0.13(+7.39%)
Nov 21, 2018 1.695 1.695 1.695 0 -0.01(-0.49%)
Nov 20, 2018 1.720 1.762 1.695 1.704 60,575 -0.02(-1.21%)
Nov 19, 2018 1.720 1.745 1.720 1.724 15,567 -0.00(-0.24%)
Nov 16, 2018 1.737 1.770 1.729 1.729 35,686 -0.02(-1.19%)
Nov 15, 2018 1.770 1.779 1.749 1.749 37,450 -0.01(-0.71%)
Nov 14, 2018 1.670 1.850 1.670 1.762 43,693 +0.09(+5.50%)
Nov 13, 2018 1.804 1.820 1.670 1.670 104,029 -0.14(-7.83%)
Nov 12, 2018 1.820 1.928 1.812 1.812 20,408 -0.03(-1.59%)
Nov 09, 2018 2.046 2.079 1.837 1.841 34,129 -0.17(-8.51%)
Nov 08, 2018 2.071 2.071 1.804 2.012 101,602 -0.06(-2.82%)
Nov 07, 2018 2.088 2.138 2.071 2.071 51,818 -0.01(-0.41%)
Nov 06, 2018 2.046 2.104 2.046 2.079 20,834 +0.02(+1.02%)
Nov 05, 2018 2.171 2.171 2.038 2.058 94,446 -0.11(-5.19%)
Nov 02, 2018 2.205 2.205 2.138 2.171 28,261 -0.04(-1.89%)
Nov 01, 2018 2.163 2.234 2.146 2.213 27,460 +0.07(+3.11%)
Oct 31, 2018 2.138 2.196 2.138 2.146 45,132 +0.03(+1.58%)
Oct 30, 2018 2.104 2.196 2.104 2.113 25,548 +0.00(+0.00%)
Oct 29, 2018 2.296 2.547 2.088 2.113 151,866 -0.11(-4.89%)
Oct 26, 2018 2.363 2.363 2.171 2.221 34,608 -0.22(-9.09%)
Oct 25, 2018 2.505 2.518 2.413 2.443 14,760 -0.08(-3.11%)
Oct 24, 2018 2.505 2.597 2.505 2.522 18,920 +0.01(+0.33%)
Oct 23, 2018 2.547 2.614 2.514 2.514 29,152 -0.03(-1.31%)
Oct 22, 2018 2.622 2.622 2.547 2.547 6,411 -0.09(-3.48%)
Oct 19, 2018 2.789 2.789 2.597 2.639 39,877 +0.07(+2.60%)
Oct 18, 2018 2.539 2.747 2.539 2.572 78,107 +0.03(+1.20%)
Oct 17, 2018 2.514 2.541 2.505 2.541 10,065 +0.01(+0.45%)
Oct 16, 2018 2.555 2.591 2.514 2.530 22,614 +0.01(+0.33%)
Oct 15, 2018 2.714 2.715 2.514 2.522 34,825 -0.17(-6.21%)
Oct 12, 2018 2.747 2.747 2.597 2.689 1,796 -0.08(-2.76%)
Oct 11, 2018 2.728 2.769 2.728 2.765 2,492 +0.04(+1.58%)
Oct 10, 2018 2.889 2.889 2.722 2.722 15,229 -0.21(-7.12%)
Oct 09, 2018 2.869 2.931 2.869 2.931 1,948 +0.04(+1.44%)
Oct 08, 2018 2.941 2.975 2.881 2.889 8,916 -0.04(-1.42%)
Oct 05, 2018 2.923 2.981 2.923 2.931 14,370 +0.00(+0.00%)
Oct 04, 2018 2.964 3.060 2.931 2.931 13,299 -0.04(-1.40%)
Oct 03, 2018 2.947 2.993 2.947 2.973 5,761 +0.05(+1.71%)
Oct 02, 2018 2.939 2.964 2.923 2.923 5,954 -0.01(-0.28%)
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.