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

China Automotive Systems, Inc. - Common Stock (NQ:CAAS)

4.170 -0.250 (-5.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 1, 2025 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 (%)
Mar 31, 2025 4.740 4.760 4.300 4.420 153,285 -0.36(-7.43%)
Mar 28, 2025 5.310 5.370 4.730 4.775 167,984 -0.48(-9.22%)
Mar 27, 2025 4.850 5.280 4.800 5.260 197,251 +0.44(+9.13%)
Mar 26, 2025 4.730 4.880 4.610 4.820 62,129 +0.09(+1.90%)
Mar 25, 2025 4.720 4.740 4.575 4.730 27,660 +0.01(+0.21%)
Mar 24, 2025 4.630 4.740 4.532 4.720 52,822 +0.19(+4.19%)
Mar 21, 2025 4.600 4.620 4.530 4.530 45,488 -0.11(-2.37%)
Mar 20, 2025 4.570 4.690 4.550 4.640 26,032 +0.12(+2.65%)
Mar 19, 2025 4.690 4.690 4.520 4.520 16,342 -0.12(-2.59%)
Mar 18, 2025 4.540 4.700 4.510 4.640 41,615 +0.09(+1.98%)
Mar 17, 2025 4.320 4.620 4.320 4.550 30,496 +0.12(+2.71%)
Mar 14, 2025 4.310 4.490 4.310 4.430 67,361 +0.12(+2.78%)
Mar 13, 2025 4.340 4.420 4.290 4.310 28,527 -0.01(-0.23%)
Mar 12, 2025 4.260 4.390 4.220 4.320 18,756 +0.10(+2.37%)
Mar 11, 2025 4.290 4.320 4.170 4.220 37,669 -0.10(-2.31%)
Mar 10, 2025 4.435 4.490 4.250 4.320 21,021 -0.09(-2.04%)
Mar 07, 2025 4.480 4.500 4.320 4.410 27,284 +0.01(+0.23%)
Mar 06, 2025 4.580 4.610 4.310 4.400 40,403 -0.10(-2.22%)
Mar 05, 2025 4.310 4.500 4.220 4.500 36,208 +0.20(+4.65%)
Mar 04, 2025 4.310 4.310 4.130 4.300 45,298 -0.02(-0.46%)
Mar 03, 2025 4.470 4.470 4.312 4.320 28,602 -0.17(-3.79%)
Feb 28, 2025 4.750 4.780 4.350 4.490 103,561 -0.27(-5.67%)
Feb 27, 2025 4.790 4.790 4.710 4.760 43,855 -0.02(-0.42%)
Feb 26, 2025 4.640 4.780 4.587 4.780 66,583 +0.20(+4.37%)
Feb 25, 2025 4.650 4.650 4.480 4.580 81,936 -0.01(-0.22%)
Feb 24, 2025 4.650 4.660 4.458 4.590 121,798 +0.01(+0.22%)
Feb 21, 2025 4.420 4.590 4.420 4.580 40,699 +0.12(+2.69%)
Feb 20, 2025 4.420 4.529 4.380 4.460 34,152 -0.03(-0.67%)
Feb 19, 2025 4.490 4.540 4.440 4.490 39,351 +0.03(+0.61%)
Feb 18, 2025 4.370 4.498 4.300 4.463 41,759 +0.01(+0.29%)
Feb 14, 2025 4.290 4.550 4.250 4.450 90,488 +0.21(+4.95%)
Feb 13, 2025 4.150 4.290 4.130 4.240 12,025 +0.09(+2.17%)
Feb 12, 2025 4.240 4.242 4.100 4.150 44,402 -0.02(-0.48%)
Feb 11, 2025 4.160 4.240 4.060 4.170 31,760 -0.02(-0.37%)
Feb 10, 2025 4.100 4.220 4.000 4.186 42,836 +0.09(+2.09%)
Feb 07, 2025 4.160 4.160 4.000 4.100 25,102 -0.00(-0.00%)
Feb 06, 2025 4.150 4.220 4.080 4.100 9,714 +0.00(+0.00%)
Feb 05, 2025 4.120 4.180 4.078 4.100 7,226 -0.08(-1.91%)
Feb 04, 2025 4.030 4.180 4.020 4.180 21,221 +0.14(+3.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.