Recent Quotes
My Watchlist
Indicators
Silicon Valley 150
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Automotive Sys (NQ: CAAS )

4.510 +0.110 (+2.50%)
Streaming Delayed Price Updated: 2:13 PM EDT, Oct 31, 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 (%)
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.