China Automotive Sys (NQ: CAAS )

3.535 +0.025 (+0.71%)
Streaming Delayed Price Updated: 12:45 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 3.566 3.570 3.432 3.516 15,704 -0.03(-0.71%)
Jul 29, 2021 3.465 3.591 3.453 3.541 22,675 +0.08(+2.17%)
Jul 28, 2021 3.746 3.746 3.286 3.465 57,609 +0.13(+4.01%)
Jul 27, 2021 3.507 3.507 3.257 3.332 95,024 -0.18(-5.00%)
Jul 26, 2021 3.532 3.557 3.465 3.507 26,513 -0.03(-0.71%)
Jul 23, 2021 3.683 3.791 3.465 3.532 44,245 -0.13(-3.64%)
Jul 22, 2021 3.574 3.738 3.574 3.666 31,134 +0.06(+1.62%)
Jul 21, 2021 3.557 3.674 3.549 3.607 35,864 +0.01(+0.23%)
Jul 20, 2021 3.491 3.641 3.424 3.599 28,635 +0.08(+2.13%)
Jul 19, 2021 3.557 3.574 3.399 3.524 78,595 -0.11(-2.99%)
Jul 16, 2021 3.900 3.900 3.599 3.632 86,362 -0.19(-5.02%)
Jul 15, 2021 3.983 3.993 3.799 3.825 70,451 -0.17(-4.18%)
Jul 14, 2021 4.067 4.079 3.891 3.992 70,180 -0.05(-1.24%)
Jul 13, 2021 4.042 4.184 3.916 4.042 154,265 +0.05(+1.26%)
Jul 12, 2021 3.975 4.033 3.891 3.992 34,892 +0.03(+0.84%)
Jul 09, 2021 3.933 4.025 3.891 3.958 55,484 +0.03(+0.85%)
Jul 08, 2021 3.925 3.992 3.850 3.925 73,722 -0.03(-0.84%)
Jul 07, 2021 3.983 4.075 3.866 3.958 51,930 -0.05(-1.25%)
Jul 06, 2021 4.225 4.234 3.983 4.008 104,537 -0.18(-4.19%)
Jul 02, 2021 4.184 4.202 4.008 4.184 94,427 +0.01(+0.20%)
Jul 01, 2021 4.133 4.222 4.075 4.175 102,259 +0.06(+1.42%)
Jun 30, 2021 3.925 4.133 3.925 4.117 131,282 +0.17(+4.23%)
Jun 29, 2021 3.941 3.983 3.866 3.950 87,539 -0.02(-0.42%)
Jun 28, 2021 3.983 4.033 3.925 3.966 75,282 -0.06(-1.45%)
Jun 25, 2021 4.025 4.092 3.941 4.025 76,289 +0.00(+0.00%)
Jun 24, 2021 4.125 4.167 3.992 4.025 38,165 -0.03(-0.82%)
Jun 23, 2021 4.008 4.075 3.946 4.058 95,983 +0.11(+2.75%)
Jun 22, 2021 4.067 4.150 3.925 3.950 70,199 -0.10(-2.47%)
Jun 21, 2021 4.184 4.217 4.008 4.050 96,511 -0.04(-1.02%)
Jun 18, 2021 3.992 4.175 3.900 4.092 153,897 +0.08(+2.08%)
Jun 17, 2021 3.858 4.050 3.841 4.008 76,324 +0.19(+5.03%)
Jun 16, 2021 3.774 3.942 3.758 3.816 52,478 -0.04(-1.08%)
Jun 15, 2021 4.008 4.008 3.825 3.858 64,368 -0.15(-3.75%)
Jun 14, 2021 4.209 4.217 4.008 4.008 126,612 -0.20(-4.76%)
Jun 11, 2021 4.142 4.338 4.117 4.209 81,799 +0.09(+2.23%)
Jun 10, 2021 4.534 4.533 4.092 4.117 121,841 -0.32(-7.16%)
Jun 09, 2021 4.509 4.581 4.267 4.434 261,797 +0.37(+9.03%)
Jun 08, 2021 4.167 4.209 4.025 4.067 82,071 -0.08(-2.01%)
Jun 07, 2021 4.083 4.175 4.025 4.150 139,902 +0.15(+3.76%)
Jun 04, 2021 3.975 4.050 3.900 4.000 67,473 +0.03(+0.63%)
Jun 03, 2021 4.025 4.067 3.850 3.975 111,381 -0.01(-0.21%)
Jun 02, 2021 3.741 4.075 3.659 3.983 317,683 +0.27(+7.19%)
Jun 01, 2021 3.524 3.749 3.516 3.716 137,910 +0.22(+6.21%)
May 28, 2021 3.658 3.666 3.460 3.499 124,161 -0.12(-3.23%)
May 27, 2021 3.599 3.708 3.432 3.616 182,612 +0.01(+0.23%)
May 26, 2021 3.491 3.672 3.482 3.607 148,927 +0.12(+3.35%)
May 25, 2021 3.649 3.674 3.465 3.491 65,868 -0.13(-3.46%)
May 24, 2021 3.666 3.766 3.549 3.616 66,526 -0.05(-1.37%)
May 21, 2021 3.741 3.741 3.624 3.666 29,401 +0.02(+0.46%)
May 20, 2021 3.591 3.699 3.591 3.649 41,864 +0.07(+1.86%)
May 19, 2021 3.691 3.716 3.507 3.582 58,051 -0.17(-4.45%)
May 18, 2021 3.716 3.836 3.601 3.749 82,755 +0.04(+1.13%)
May 17, 2021 3.482 3.733 3.321 3.708 91,862 +0.21(+5.97%)
May 14, 2021 3.232 3.499 3.190 3.499 92,017 +0.28(+8.55%)
May 13, 2021 3.415 3.424 3.140 3.223 139,875 -0.20(-5.85%)
May 12, 2021 3.674 3.866 3.349 3.424 189,252 -0.06(-1.68%)
May 11, 2021 3.365 3.482 3.273 3.482 72,876 +0.06(+1.71%)
May 10, 2021 3.616 3.616 3.357 3.424 71,045 -0.19(-5.31%)
May 07, 2021 3.516 3.624 3.499 3.616 46,588 +0.07(+1.88%)
May 06, 2021 3.591 3.724 3.447 3.549 63,585 -0.07(-1.85%)
May 05, 2021 3.658 3.733 3.574 3.616 34,258 -0.05(-1.37%)
May 04, 2021 3.691 3.691 3.482 3.666 98,651 -0.04(-1.13%)
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.