Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Automotive Sys (NQ: CAAS )

4.680 -0.050 (-1.06%)
Streaming Delayed Price Updated: 3:57 PM EST, Nov 8, 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 29, 2020 1.645 1.704 1.612 1.620 25,746 -0.13(-7.39%)
May 28, 2020 1.628 1.829 1.628 1.749 36,391 +0.14(+8.53%)
May 27, 2020 1.829 1.829 1.511 1.612 71,544 -0.19(-10.47%)
May 26, 2020 1.770 1.820 1.730 1.800 25,654 -0.04(-2.02%)
May 22, 2020 1.854 1.854 1.712 1.837 35,087 +0.01(+0.60%)
May 21, 2020 1.720 1.871 1.716 1.826 124,182 +0.16(+9.34%)
May 20, 2020 1.637 1.829 1.470 1.670 96,275 +0.08(+4.99%)
May 19, 2020 1.553 1.595 1.452 1.591 25,260 +0.04(+2.42%)
May 18, 2020 1.536 1.595 1.436 1.553 29,007 +0.08(+5.09%)
May 15, 2020 1.520 1.524 1.478 1.478 9,939 +0.02(+1.43%)
May 14, 2020 1.587 1.587 1.428 1.457 38,962 -0.04(-2.51%)
May 13, 2020 1.461 1.503 1.420 1.495 36,646 +0.03(+2.29%)
May 12, 2020 1.404 1.662 1.404 1.461 108,486 +0.03(+2.34%)
May 11, 2020 1.453 1.453 1.344 1.428 59,959 +0.01(+0.59%)
May 08, 2020 1.420 1.428 1.403 1.420 15,927 +0.02(+1.20%)
May 07, 2020 1.461 1.470 1.399 1.403 7,861 -0.04(-2.90%)
May 06, 2020 1.428 1.461 1.428 1.445 4,854 +0.00(+0.26%)
May 05, 2020 1.489 1.497 1.420 1.441 33,500 -0.05(-3.06%)
May 04, 2020 1.545 1.545 1.478 1.486 8,571 -0.09(-5.82%)
May 01, 2020 1.503 1.578 1.503 1.578 1,916 +0.08(+5.00%)
Apr 30, 2020 1.578 1.578 1.503 1.503 6,665 -0.06(-3.58%)
Apr 29, 2020 1.587 1.587 1.545 1.559 6,394 +0.01(+0.91%)
Apr 28, 2020 1.503 1.545 1.503 1.545 25,206 +0.08(+5.11%)
Apr 27, 2020 1.562 1.562 1.470 1.470 18,422 -0.06(-3.82%)
Apr 24, 2020 1.482 1.553 1.428 1.528 5,628 -0.01(-0.55%)
Apr 23, 2020 1.446 1.570 1.446 1.537 3,208 +0.03(+1.66%)
Apr 22, 2020 1.520 1.520 1.503 1.511 8,458 -0.00(-0.28%)
Apr 21, 2020 1.553 1.595 1.503 1.516 31,983 -0.04(-2.42%)
Apr 20, 2020 1.511 1.628 1.503 1.553 32,892 +0.00(+0.00%)
Apr 17, 2020 1.553 1.603 1.545 1.553 6,107 -0.03(-1.59%)
Apr 16, 2020 1.578 1.587 1.528 1.578 7,465 +0.03(+1.61%)
Apr 15, 2020 1.553 1.553 1.520 1.553 15,739 +0.02(+1.09%)
Apr 14, 2020 1.603 1.603 1.536 1.536 13,087 -0.05(-3.16%)
Apr 13, 2020 1.562 1.587 1.495 1.587 13,777 +0.05(+3.20%)
Apr 09, 2020 1.466 1.611 1.466 1.537 38,919 +0.11(+7.67%)
Apr 08, 2020 1.470 1.478 1.420 1.428 30,392 -0.01(-0.58%)
Apr 07, 2020 1.378 1.478 1.378 1.436 15,393 +0.05(+3.92%)
Apr 06, 2020 1.403 1.445 1.336 1.382 12,425 -0.02(-1.49%)
Apr 03, 2020 1.353 1.403 1.353 1.403 17,004 +0.05(+3.95%)
Apr 02, 2020 1.432 1.432 1.311 1.350 45,376 -0.08(-5.49%)
Apr 01, 2020 1.478 1.478 1.428 1.428 8,771 -0.03(-1.72%)
Mar 31, 2020 1.428 1.470 1.378 1.453 43,441 +0.03(+2.35%)
Mar 30, 2020 1.461 1.503 1.420 1.420 24,323 -0.02(-1.16%)
Mar 27, 2020 1.369 1.461 1.353 1.436 27,782 +0.03(+2.38%)
Mar 26, 2020 1.336 1.420 1.336 1.403 48,632 +0.07(+5.00%)
Mar 25, 2020 1.461 1.461 1.328 1.336 101,011 -0.02(-1.23%)
Mar 24, 2020 1.353 1.461 1.308 1.353 30,674 +0.01(+0.62%)
Mar 23, 2020 1.378 1.411 1.240 1.344 16,770 +0.02(+1.48%)
Mar 20, 2020 1.344 1.436 1.311 1.325 39,279 -0.03(-2.31%)
Mar 19, 2020 1.294 1.545 1.190 1.356 45,841 +0.06(+4.77%)
Mar 18, 2020 1.278 1.303 1.269 1.294 60,090 +0.01(+0.65%)
Mar 17, 2020 1.378 1.378 1.269 1.286 47,371 -0.12(-8.33%)
Mar 16, 2020 1.353 1.415 1.311 1.403 32,001 -0.02(-1.18%)
Mar 13, 2020 1.336 1.453 1.336 1.420 49,098 +0.08(+6.25%)
Mar 12, 2020 1.336 1.662 1.336 1.336 47,943 -0.09(-6.09%)
Mar 11, 2020 1.620 1.620 1.420 1.423 26,993 -0.16(-10.33%)
Mar 10, 2020 1.562 1.612 1.562 1.587 35,451 +0.07(+4.31%)
Mar 09, 2020 1.503 1.587 1.478 1.521 25,551 -0.07(-4.64%)
Mar 06, 2020 1.704 1.730 1.587 1.595 86,102 -0.17(-9.47%)
Mar 05, 2020 1.762 1.779 1.712 1.762 18,826 -0.03(-1.68%)
Mar 04, 2020 1.795 1.795 1.754 1.792 17,082 -0.05(-2.45%)
Mar 03, 2020 1.762 1.840 1.762 1.837 8,619 +0.03(+1.85%)
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.