Menu

China Automotive Sys (NQ: CAAS )

4.400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 4.510 4.540 4.340 4.400 19,586 -0.11(-2.44%)
Oct 29, 2024 4.630 4.689 4.510 4.510 82,940 -0.06(-1.31%)
Oct 28, 2024 4.350 4.600 4.300 4.570 205,214 +0.27(+6.28%)
Oct 25, 2024 4.170 4.400 4.160 4.300 91,924 +0.12(+2.87%)
Oct 24, 2024 4.150 4.230 4.130 4.180 17,669 +0.03(+0.72%)
Oct 23, 2024 4.180 4.180 4.090 4.150 29,373 +0.00(+0.00%)
Oct 22, 2024 4.240 4.300 4.150 4.150 43,879 -0.05(-1.19%)
Oct 21, 2024 4.210 4.288 4.150 4.200 32,998 -0.09(-2.10%)
Oct 18, 2024 4.320 4.330 4.190 4.290 68,830 +0.10(+2.39%)
Oct 17, 2024 4.300 4.300 4.190 4.190 33,522 -0.04(-0.95%)
Oct 16, 2024 4.190 4.320 4.119 4.230 40,723 -0.00(-0.09%)
Oct 15, 2024 4.270 4.380 4.040 4.234 86,121 -0.17(-3.78%)
Oct 14, 2024 4.470 4.510 4.299 4.400 40,968 -0.12(-2.65%)
Oct 11, 2024 4.380 4.580 4.295 4.520 36,349 +0.19(+4.39%)
Oct 10, 2024 4.400 4.500 4.290 4.330 29,508 -0.02(-0.46%)
Oct 09, 2024 4.330 4.500 4.295 4.350 58,121 +0.02(+0.46%)
Oct 08, 2024 4.620 4.620 4.310 4.330 127,699 -0.32(-6.88%)
Oct 07, 2024 4.780 4.790 4.570 4.650 99,585 -0.05(-1.06%)
Oct 04, 2024 4.660 4.820 4.630 4.700 91,028 +0.01(+0.21%)
Oct 03, 2024 4.800 4.820 4.449 4.690 193,977 -0.10(-2.09%)
Oct 02, 2024 4.950 4.970 4.630 4.790 168,348 +0.08(+1.70%)
Oct 01, 2024 4.670 4.750 4.250 4.710 170,610 +0.11(+2.39%)
Sep 30, 2024 4.150 4.630 4.140 4.600 440,819 +0.61(+15.43%)
Sep 27, 2024 3.840 4.040 3.710 3.985 178,890 +0.13(+3.51%)
Sep 26, 2024 3.830 3.860 3.625 3.850 93,246 +0.16(+4.34%)
Sep 25, 2024 3.640 3.750 3.620 3.690 14,546 +0.02(+0.54%)
Sep 24, 2024 3.740 3.900 3.620 3.670 100,549 -0.07(-1.87%)
Sep 23, 2024 3.600 3.790 3.546 3.740 96,440 +0.15(+4.18%)
Sep 20, 2024 3.500 3.600 3.490 3.590 50,767 +0.07(+1.99%)
Sep 19, 2024 3.600 3.600 3.509 3.520 15,988 +0.01(+0.28%)
Sep 18, 2024 3.470 3.580 3.470 3.510 14,676 +0.02(+0.57%)
Sep 17, 2024 3.460 3.660 3.460 3.490 47,123 -0.01(-0.29%)
Sep 16, 2024 3.470 3.570 3.452 3.500 13,215 +0.02(+0.57%)
Sep 13, 2024 3.500 3.545 3.452 3.480 11,540 -0.01(-0.29%)
Sep 12, 2024 3.490 3.560 3.490 3.490 20,023 +0.01(+0.29%)
Sep 11, 2024 3.460 3.550 3.426 3.480 26,559 +0.03(+0.99%)
Sep 10, 2024 3.460 3.498 3.420 3.446 8,109 +0.02(+0.64%)
Sep 09, 2024 3.500 3.530 3.420 3.424 46,594 -0.06(-1.61%)
Sep 06, 2024 3.540 3.540 3.480 3.480 13,390 -0.08(-2.25%)
Sep 05, 2024 3.550 3.600 3.422 3.560 51,416 -0.03(-0.78%)
Sep 04, 2024 3.620 3.640 3.560 3.588 25,530 -0.04(-1.16%)
Sep 03, 2024 3.670 3.670 3.610 3.630 8,519 -0.02(-0.55%)
Aug 30, 2024 3.680 3.740 3.650 3.650 13,927 -0.01(-0.27%)
Aug 29, 2024 3.740 3.770 3.660 3.660 29,065 -0.02(-0.54%)
Aug 28, 2024 3.700 3.710 3.645 3.680 23,166 -0.02(-0.54%)
Aug 27, 2024 3.660 3.810 3.630 3.700 31,750 +0.04(+1.09%)
Aug 26, 2024 3.800 3.820 3.640 3.660 22,368 -0.11(-2.92%)
Aug 23, 2024 3.710 3.860 3.649 3.770 40,921 +0.02(+0.53%)
Aug 22, 2024 3.760 3.850 3.750 3.750 33,255 -0.01(-0.27%)
Aug 21, 2024 3.630 3.840 3.620 3.760 74,958 +0.14(+3.87%)
Aug 20, 2024 3.700 3.750 3.600 3.620 23,959 -0.07(-1.90%)
Aug 19, 2024 3.620 3.750 3.620 3.690 37,420 +0.07(+1.93%)
Aug 16, 2024 3.700 3.730 3.550 3.620 83,347 -0.07(-1.90%)
Aug 15, 2024 3.670 3.880 3.670 3.690 15,474 +0.02(+0.54%)
Aug 14, 2024 3.860 3.950 3.620 3.670 53,635 -0.31(-7.79%)
Aug 13, 2024 3.960 4.040 3.810 3.980 166,575 +0.20(+5.29%)
Aug 12, 2024 3.710 3.930 3.650 3.780 86,081 +0.12(+3.28%)
Aug 09, 2024 3.690 3.694 3.630 3.660 18,820 -0.02(-0.54%)
Aug 08, 2024 3.560 3.720 3.560 3.680 26,428 +0.12(+3.37%)
Aug 07, 2024 3.740 3.740 3.530 3.560 36,929 -0.10(-2.79%)
Aug 06, 2024 3.590 3.689 3.580 3.662 15,482 -0.04(-1.02%)
Aug 05, 2024 3.550 3.750 3.340 3.700 140,326 +0.01(+0.27%)
Aug 02, 2024 3.730 3.730 3.596 3.690 61,361 -0.09(-2.38%)
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.