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

China Automotive Sys (NQ: CAAS )

3.920 +0.070 (+1.82%)
Streaming Delayed Price Updated: 3:40 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 (%)
Sep 30, 2019 1.770 1.779 1.658 1.704 24,478 +0.03(+1.49%)
Sep 27, 2019 1.595 1.694 1.591 1.678 5,388 +0.07(+4.14%)
Sep 26, 2019 1.704 1.704 1.603 1.612 12,689 -0.08(-4.46%)
Sep 25, 2019 1.783 1.783 1.678 1.687 15,264 -0.08(-4.72%)
Sep 24, 2019 1.754 1.779 1.754 1.770 16,262 +0.00(+0.00%)
Sep 23, 2019 1.854 1.858 1.762 1.770 34,578 -0.11(-5.78%)
Sep 20, 2019 1.887 1.896 1.879 1.879 9,939 +0.00(+0.00%)
Sep 19, 2019 1.879 1.879 1.795 1.879 758 +0.04(+2.27%)
Sep 18, 2019 1.879 1.912 1.837 1.837 14,226 +0.03(+1.38%)
Sep 17, 2019 1.912 1.912 1.770 1.812 27,188 -0.08(-4.41%)
Sep 16, 2019 1.904 1.912 1.847 1.896 14,625 +0.01(+0.44%)
Sep 13, 2019 1.812 1.904 1.812 1.887 26,704 +0.02(+0.89%)
Sep 12, 2019 1.912 1.969 1.820 1.871 65,646 -0.04(-2.18%)
Sep 11, 2019 1.704 2.012 1.695 1.912 79,914 +0.24(+14.50%)
Sep 10, 2019 1.536 1.670 1.536 1.670 19,069 +0.22(+14.94%)
Sep 09, 2019 1.511 1.545 1.453 1.453 87,082 -0.06(-3.87%)
Sep 06, 2019 1.545 1.586 1.511 1.511 17,962 -0.04(-2.69%)
Sep 05, 2019 1.562 1.578 1.545 1.553 7,100 +0.01(+0.54%)
Sep 04, 2019 1.545 1.620 1.545 1.545 5,346 +0.01(+0.54%)
Sep 03, 2019 1.587 1.603 1.536 1.536 19,233 -0.07(-4.17%)
Aug 30, 2019 1.637 1.670 1.566 1.603 19,160 +0.04(+2.67%)
Aug 29, 2019 1.662 1.670 1.562 1.562 21,529 -0.04(-2.60%)
Aug 28, 2019 1.612 1.620 1.587 1.603 8,714 +0.02(+1.05%)
Aug 27, 2019 1.578 1.603 1.570 1.587 6,261 +0.03(+1.60%)
Aug 26, 2019 1.545 1.578 1.545 1.562 6,108 +0.07(+4.47%)
Aug 23, 2019 1.587 1.603 1.486 1.495 43,829 -0.11(-6.77%)
Aug 22, 2019 1.597 1.603 1.597 1.603 4,212 +0.04(+2.67%)
Aug 21, 2019 1.628 1.628 1.528 1.562 9,471 -0.07(-4.10%)
Aug 20, 2019 1.528 1.628 1.461 1.628 23,962 +0.07(+4.28%)
Aug 19, 2019 1.536 1.667 1.536 1.562 25,848 +0.03(+2.19%)
Aug 16, 2019 1.612 1.645 1.420 1.528 68,259 -0.15(-8.95%)
Aug 15, 2019 1.620 1.678 1.553 1.678 5,473 +0.03(+2.03%)
Aug 14, 2019 1.670 1.745 1.620 1.645 14,054 -0.01(-0.51%)
Aug 13, 2019 1.653 1.670 1.620 1.653 21,318 +0.00(+0.00%)
Aug 12, 2019 1.779 1.787 1.587 1.653 32,483 -0.07(-3.88%)
Aug 09, 2019 1.754 1.754 1.646 1.720 5,987 -0.08(-4.19%)
Aug 08, 2019 1.670 1.795 1.620 1.795 37,845 +0.12(+6.97%)
Aug 07, 2019 1.837 1.837 1.678 1.678 4,327 -0.16(-8.64%)
Aug 06, 2019 1.795 1.862 1.670 1.837 20,500 +0.06(+3.29%)
Aug 05, 2019 1.837 1.837 1.670 1.779 34,917 -0.04(-2.29%)
Aug 02, 2019 1.837 1.896 1.787 1.820 19,759 -0.06(-3.12%)
Aug 01, 2019 1.813 1.888 1.804 1.879 16,391 +0.01(+0.45%)
Jul 31, 2019 1.837 1.896 1.779 1.870 30,878 +0.03(+1.81%)
Jul 30, 2019 1.820 1.904 1.820 1.837 18,348 +0.00(+0.00%)
Jul 29, 2019 1.829 1.879 1.762 1.837 54,941 +0.02(+0.92%)
Jul 26, 2019 1.845 1.896 1.795 1.820 13,292 -0.03(-1.80%)
Jul 25, 2019 1.837 1.879 1.837 1.854 14,248 -0.01(-0.45%)
Jul 24, 2019 1.837 1.887 1.837 1.862 11,335 +0.06(+3.24%)
Jul 23, 2019 1.804 1.887 1.795 1.804 16,511 -0.03(-1.37%)
Jul 22, 2019 1.820 1.837 1.804 1.829 2,391 -0.08(-3.95%)
Jul 19, 2019 1.802 1.904 1.799 1.904 11,017 +0.12(+6.54%)
Jul 18, 2019 1.862 1.862 1.737 1.787 18,279 -0.06(-3.17%)
Jul 17, 2019 1.879 1.885 1.845 1.845 6,178 -0.06(-3.07%)
Jul 16, 2019 1.912 1.922 1.854 1.904 9,064 -0.02(-0.87%)
Jul 15, 2019 1.929 1.946 1.912 1.921 8,894 +0.00(+0.00%)
Jul 12, 2019 1.979 1.979 1.921 1.921 8,741 -0.03(-1.71%)
Jul 11, 2019 1.971 1.971 1.932 1.954 2,213 +0.03(+1.30%)
Jul 10, 2019 1.987 1.987 1.921 1.929 20,383 -0.11(-5.33%)
Jul 09, 2019 2.004 2.079 1.979 2.038 18,859 +0.08(+3.83%)
Jul 08, 2019 2.096 2.096 1.962 1.962 6,766 -0.09(-4.47%)
Jul 05, 2019 1.962 2.063 1.962 2.054 5,867 +0.09(+4.68%)
Jul 03, 2019 2.012 2.012 1.962 1.962 2,634 +0.00(+0.00%)
Jul 02, 2019 1.936 2.046 1.936 1.962 6,960 -0.03(-1.26%)
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.