Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
China Automotive Sys
(NQ:
CAAS
)
3.550
+0.090 (+2.60%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2023
4.930
5.320
4.881
5.230
202,026
+0.38(+7.84%)
Mar 30, 2023
5.450
5.740
4.680
4.850
498,534
-1.19(-19.70%)
Mar 29, 2023
5.740
6.090
5.570
6.040
187,968
+0.47(+8.44%)
Mar 28, 2023
5.720
5.800
5.501
5.570
58,107
-0.14(-2.45%)
Mar 27, 2023
5.770
5.910
5.700
5.710
138,068
-0.12(-2.06%)
Mar 24, 2023
5.690
5.925
5.690
5.830
42,207
-0.01(-0.17%)
Mar 23, 2023
5.710
5.980
5.650
5.840
62,154
+0.19(+3.36%)
Mar 22, 2023
5.830
5.830
5.570
5.650
82,505
-0.16(-2.75%)
Mar 21, 2023
5.800
6.020
5.686
5.810
53,233
+0.03(+0.52%)
Mar 20, 2023
5.470
6.090
5.425
5.780
168,622
+0.21(+3.77%)
Mar 17, 2023
6.160
6.160
5.380
5.570
164,354
-0.57(-9.28%)
Mar 16, 2023
6.080
6.370
6.010
6.140
93,351
-0.07(-1.13%)
Mar 15, 2023
5.950
6.260
5.920
6.210
136,209
+0.21(+3.50%)
Mar 14, 2023
6.230
6.260
5.910
6.000
123,536
-0.15(-2.44%)
Mar 13, 2023
6.300
6.540
6.095
6.150
149,903
-0.34(-5.24%)
Mar 10, 2023
6.820
6.836
6.380
6.490
161,333
-0.40(-5.81%)
Mar 09, 2023
7.140
7.215
6.860
6.890
64,578
-0.25(-3.50%)
Mar 08, 2023
7.220
7.270
7.040
7.140
127,529
-0.13(-1.79%)
Mar 07, 2023
7.350
7.380
7.060
7.270
79,010
-0.09(-1.22%)
Mar 06, 2023
7.500
7.500
6.950
7.360
170,784
-0.20(-2.65%)
Mar 03, 2023
7.440
7.660
7.370
7.560
69,509
+0.14(+1.89%)
Mar 02, 2023
7.360
7.490
7.260
7.420
64,341
-0.03(-0.40%)
Mar 01, 2023
7.310
7.600
7.210
7.450
120,368
+0.17(+2.34%)
Feb 28, 2023
7.430
7.560
7.230
7.280
55,992
-0.10(-1.36%)
Feb 27, 2023
6.920
7.580
6.920
7.380
272,927
+0.46(+6.65%)
Feb 24, 2023
7.270
7.300
6.860
6.920
254,607
-0.51(-6.86%)
Feb 23, 2023
7.640
7.640
7.360
7.430
113,324
-0.11(-1.46%)
Feb 22, 2023
7.580
7.685
7.320
7.540
107,738
-0.09(-1.18%)
Feb 21, 2023
7.910
8.150
7.460
7.630
252,980
-0.21(-2.68%)
Feb 17, 2023
8.120
8.120
7.765
7.840
134,217
-0.40(-4.85%)
Feb 16, 2023
8.250
8.350
8.100
8.240
141,007
-0.11(-1.32%)
Feb 15, 2023
8.310
8.380
7.830
8.350
232,787
-0.03(-0.36%)
Feb 14, 2023
8.860
8.980
8.060
8.380
362,923
-0.46(-5.20%)
Feb 13, 2023
8.730
8.850
8.290
8.840
177,307
+0.14(+1.61%)
Feb 10, 2023
8.420
8.794
8.320
8.700
105,820
+0.07(+0.81%)
Feb 09, 2023
8.890
9.143
8.420
8.630
270,090
-0.24(-2.71%)
Feb 08, 2023
8.400
9.080
8.200
8.870
301,933
+0.78(+9.64%)
Feb 07, 2023
8.010
8.380
7.948
8.090
227,349
+0.03(+0.37%)
Feb 06, 2023
9.490
9.490
7.620
8.060
840,363
-1.55(-16.13%)
Feb 03, 2023
8.600
9.700
8.600
9.610
461,365
+0.86(+9.83%)
Feb 02, 2023
8.650
8.910
8.441
8.750
315,437
+0.10(+1.16%)
Feb 01, 2023
8.650
8.990
8.430
8.650
323,963
+0.00(+0.00%)
Jan 31, 2023
8.040
8.870
7.850
8.650
500,560
+0.56(+6.92%)
Jan 30, 2023
7.250
8.180
7.230
8.090
534,645
+0.87(+12.05%)
Jan 27, 2023
7.440
7.480
7.180
7.220
148,102
-0.21(-2.83%)
Jan 26, 2023
7.430
7.470
7.280
7.430
130,196
+0.03(+0.41%)
Jan 25, 2023
7.470
7.500
7.210
7.400
108,771
-0.07(-0.94%)
Jan 24, 2023
6.840
7.480
6.690
7.470
289,682
+0.62(+9.05%)
Jan 23, 2023
6.750
6.970
6.561
6.850
116,708
+0.15(+2.24%)
Jan 20, 2023
6.530
6.740
6.490
6.700
79,449
+0.21(+3.24%)
Jan 19, 2023
6.410
6.620
6.290
6.490
77,958
+0.01(+0.15%)
Jan 18, 2023
6.740
6.820
6.400
6.480
97,002
-0.27(-4.00%)
Jan 17, 2023
6.690
6.970
6.470
6.750
155,050
+0.12(+1.81%)
Jan 13, 2023
6.790
6.790
6.442
6.630
74,854
-0.17(-2.50%)
Jan 12, 2023
6.560
6.980
6.489
6.800
117,959
+0.28(+4.29%)
Jan 11, 2023
6.760
6.800
6.320
6.520
106,998
-0.18(-2.69%)
Jan 10, 2023
6.340
6.820
6.340
6.700
227,130
+0.40(+6.35%)
Jan 09, 2023
5.730
6.400
5.730
6.300
258,087
+0.57(+9.95%)
Jan 06, 2023
5.760
5.880
5.690
5.730
79,017
-0.02(-0.35%)
Jan 05, 2023
5.780
5.895
5.660
5.750
61,670
-0.07(-1.20%)
Jan 04, 2023
5.800
6.110
5.760
5.820
162,546
-0.03(-0.51%)
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
.