China Automotive Sys (NQ: CAAS )

3.370 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 3.250 3.400 3.220 3.220 27,900 +0.02(+0.63%)
Mar 28, 2019 3.200 3.276 3.040 3.200 47,715 -0.10(-3.03%)
Mar 27, 2019 3.330 3.630 3.280 3.300 50,026 +0.06(+1.85%)
Mar 26, 2019 3.340 3.460 3.210 3.240 42,798 -0.11(-3.28%)
Mar 25, 2019 3.400 3.420 3.250 3.350 66,807 -0.10(-2.90%)
Mar 22, 2019 3.610 3.620 3.400 3.450 49,600 -0.17(-4.70%)
Mar 21, 2019 3.882 3.882 3.560 3.620 36,502 -0.29(-7.42%)
Mar 20, 2019 3.970 3.971 3.810 3.910 16,824 -0.03(-0.76%)
Mar 19, 2019 4.020 4.150 3.800 3.940 48,503 -0.07(-1.75%)
Mar 18, 2019 4.220 4.220 3.970 4.010 40,290 -0.07(-1.72%)
Mar 15, 2019 3.920 4.149 3.920 4.080 56,200 +0.19(+4.88%)
Mar 14, 2019 3.800 3.890 3.737 3.890 15,360 +0.14(+3.73%)
Mar 13, 2019 3.765 3.772 3.620 3.750 44,801 -0.03(-0.79%)
Mar 12, 2019 3.700 3.870 3.700 3.780 24,041 +0.07(+2.02%)
Mar 11, 2019 3.970 4.090 3.590 3.705 93,689 -0.19(-5.00%)
Mar 08, 2019 4.000 4.058 3.751 3.900 70,100 -0.07(-1.76%)
Mar 07, 2019 4.280 4.280 3.910 3.970 159,187 -0.21(-5.02%)
Mar 06, 2019 4.530 5.000 4.040 4.180 974,942 +0.16(+3.98%)
Mar 05, 2019 3.910 4.050 3.750 4.020 104,310 +0.18(+4.69%)
Mar 04, 2019 3.750 4.133 3.750 3.840 179,836 +0.21(+5.79%)
Mar 01, 2019 3.450 3.840 3.380 3.630 120,000 +0.19(+5.52%)
Feb 28, 2019 3.500 3.580 3.365 3.440 37,889 -0.06(-1.71%)
Feb 27, 2019 3.650 3.700 3.360 3.500 65,362 -0.15(-4.11%)
Feb 26, 2019 3.200 3.829 3.150 3.650 170,430 +0.48(+15.14%)
Feb 25, 2019 3.150 3.330 3.130 3.170 91,224 +0.05(+1.60%)
Feb 22, 2019 3.050 3.210 3.035 3.120 23,500 +0.07(+2.30%)
Feb 21, 2019 3.060 3.230 3.010 3.050 9,020 -0.03(-0.97%)
Feb 20, 2019 3.100 3.349 3.010 3.080 43,789 -0.02(-0.65%)
Feb 19, 2019 3.170 3.365 3.001 3.100 20,310 -0.08(-2.52%)
Feb 15, 2019 3.470 3.470 3.150 3.180 87,600 -0.34(-9.66%)
Feb 14, 2019 2.830 3.530 2.780 3.520 279,336 +0.68(+23.94%)
Feb 13, 2019 2.870 2.870 2.790 2.840 6,991 -0.03(-1.05%)
Feb 12, 2019 2.900 2.914 2.805 2.870 33,429 +0.01(+0.35%)
Feb 11, 2019 2.805 2.936 2.750 2.860 22,492 +0.16(+5.93%)
Feb 08, 2019 2.830 2.870 2.700 2.700 9,000 -0.11(-4.05%)
Feb 07, 2019 2.750 2.850 2.750 2.814 8,311 +0.06(+2.33%)
Feb 06, 2019 2.760 2.866 2.750 2.750 2,566 +0.00(+0.00%)
Feb 05, 2019 2.760 2.760 2.720 2.750 1,501 -0.03(-1.08%)
Feb 04, 2019 2.790 2.829 2.700 2.780 5,455 -0.03(-1.07%)
Feb 01, 2019 2.810 2.910 2.800 2.810 7,900 +0.00(+0.00%)
Jan 31, 2019 2.870 2.930 2.810 2.810 4,375 -0.07(-2.43%)
Jan 30, 2019 2.870 2.920 2.870 2.880 14,336 -0.03(-1.03%)
Jan 29, 2019 2.940 2.950 2.910 2.910 5,475 -0.03(-1.02%)
Jan 28, 2019 2.860 2.940 2.835 2.940 15,191 +0.07(+2.44%)
Jan 25, 2019 2.830 2.900 2.800 2.870 10,700 +0.05(+1.63%)
Jan 24, 2019 2.880 2.880 2.700 2.824 26,806 -0.08(-2.62%)
Jan 23, 2019 2.910 2.910 2.870 2.900 7,112 +0.00(+0.00%)
Jan 22, 2019 2.920 2.940 2.860 2.900 39,341 -0.02(-0.68%)
Jan 18, 2019 2.940 2.940 2.900 2.920 12,100 +0.00(+0.00%)
Jan 17, 2019 2.900 3.030 2.880 2.920 19,713 +0.01(+0.34%)
Jan 16, 2019 2.900 3.000 2.891 2.910 8,157 +0.01(+0.34%)
Jan 15, 2019 2.930 2.979 2.880 2.900 10,196 -0.01(-0.34%)
Jan 14, 2019 2.800 3.020 2.800 2.910 58,430 +0.11(+3.93%)
Jan 11, 2019 2.730 2.840 2.730 2.800 16,100 +0.06(+2.19%)
Jan 10, 2019 2.790 2.800 2.734 2.740 7,290 +0.03(+1.23%)
Jan 09, 2019 2.660 2.730 2.660 2.707 27,194 +0.05(+1.75%)
Jan 08, 2019 2.750 2.750 2.500 2.660 35,474 +0.01(+0.38%)
Jan 07, 2019 2.660 2.747 2.500 2.650 27,300 -0.03(-1.12%)
Jan 04, 2019 2.580 2.780 2.480 2.680 33,600 +0.18(+7.20%)
Jan 03, 2019 2.600 2.647 2.460 2.500 45,758 -0.10(-3.85%)
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.