China Automotive Sys (NQ: CAAS )

3.370 USD -0.010 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 4.900 4.900 4.710 4.770 62,347 -0.09(-1.85%)
Apr 27, 2017 4.810 4.870 4.810 4.860 10,196 +0.02(+0.41%)
Apr 26, 2017 4.790 4.900 4.790 4.840 13,674 +0.00(+0.00%)
Apr 25, 2017 4.870 4.890 4.810 4.840 15,259 +0.01(+0.21%)
Apr 24, 2017 4.740 4.851 4.740 4.830 25,260 +0.09(+1.90%)
Apr 21, 2017 4.810 4.940 4.671 4.740 62,112 -0.19(-3.85%)
Apr 20, 2017 4.710 4.940 4.676 4.930 64,892 +0.26(+5.57%)
Apr 19, 2017 4.670 4.770 4.640 4.670 29,492 -0.02(-0.43%)
Apr 18, 2017 4.660 4.750 4.650 4.690 27,729 -0.05(-1.05%)
Apr 17, 2017 4.850 4.850 4.670 4.740 70,829 -0.13(-2.67%)
Apr 13, 2017 4.920 4.990 4.851 4.870 48,293 -0.01(-0.20%)
Apr 12, 2017 4.850 4.940 4.800 4.880 15,857 -0.05(-1.01%)
Apr 11, 2017 4.839 5.050 4.830 4.930 38,624 +0.05(+1.02%)
Apr 10, 2017 4.900 5.020 4.770 4.880 30,603 -0.04(-0.81%)
Apr 07, 2017 5.010 5.117 4.910 4.920 23,450 -0.07(-1.40%)
Apr 06, 2017 4.978 5.000 4.770 4.990 35,200 +0.00(+0.00%)
Apr 05, 2017 5.150 5.190 4.990 4.990 39,902 -0.13(-2.54%)
Apr 04, 2017 5.130 5.170 4.950 5.120 71,578 -0.05(-0.97%)
Apr 03, 2017 5.100 5.249 4.950 5.170 48,674 +0.18(+3.61%)
Mar 31, 2017 5.150 5.150 4.950 4.990 55,810 -0.16(-3.11%)
Mar 30, 2017 5.400 5.400 5.000 5.150 92,589 -0.26(-4.81%)
Mar 29, 2017 5.300 5.540 5.300 5.410 134,221 +0.12(+2.27%)
Mar 28, 2017 5.200 5.380 5.050 5.290 23,508 +0.20(+3.93%)
Mar 27, 2017 5.100 5.260 4.970 5.090 78,198 -0.01(-0.20%)
Mar 24, 2017 5.160 5.190 5.080 5.100 15,210 -0.10(-1.92%)
Mar 23, 2017 5.200 5.440 5.130 5.200 33,529 +0.10(+1.96%)
Mar 22, 2017 5.190 5.210 5.050 5.100 56,595 -0.12(-2.30%)
Mar 21, 2017 5.480 5.640 5.210 5.220 84,117 -0.26(-4.74%)
Mar 20, 2017 5.450 5.680 5.450 5.480 69,584 +0.05(+0.92%)
Mar 17, 2017 5.380 5.500 5.275 5.430 93,246 +0.08(+1.50%)
Mar 16, 2017 5.490 5.550 5.250 5.350 79,407 +0.04(+0.75%)
Mar 15, 2017 5.190 5.510 4.771 5.310 104,662 +0.21(+4.12%)
Mar 14, 2017 4.940 5.150 4.806 5.100 71,272 +0.13(+2.62%)
Mar 13, 2017 4.520 4.970 4.520 4.970 58,288 +0.42(+9.23%)
Mar 10, 2017 4.540 4.570 4.510 4.550 8,630 +0.00(+0.00%)
Mar 09, 2017 4.490 4.560 4.450 4.550 10,234 +0.02(+0.44%)
Mar 08, 2017 4.570 4.570 4.421 4.530 36,671 -0.04(-0.88%)
Mar 07, 2017 4.610 4.650 4.560 4.570 19,096 -0.06(-1.30%)
Mar 06, 2017 4.660 4.700 4.560 4.630 18,322 -0.04(-0.86%)
Mar 03, 2017 4.710 4.790 4.650 4.670 23,411 -0.06(-1.27%)
Mar 02, 2017 4.820 4.830 4.730 4.730 23,426 -0.10(-2.07%)
Mar 01, 2017 4.850 4.880 4.790 4.830 21,911 +0.03(+0.63%)
Feb 28, 2017 4.880 4.880 4.750 4.800 21,919 -0.06(-1.23%)
Feb 27, 2017 4.830 4.933 4.780 4.860 39,631 +0.00(+0.00%)
Feb 24, 2017 4.950 4.950 4.790 4.860 28,675 -0.07(-1.42%)
Feb 23, 2017 4.860 4.970 4.810 4.930 43,159 +0.06(+1.23%)
Feb 22, 2017 4.860 4.890 4.820 4.870 10,101 +0.02(+0.41%)
Feb 21, 2017 4.880 4.882 4.800 4.850 35,314 -0.02(-0.41%)
Feb 17, 2017 4.870 4.870 4.870 0 +0.03(+0.62%)
Feb 16, 2017 4.750 4.910 4.750 4.840 56,218 +0.05(+1.04%)
Feb 15, 2017 4.900 4.910 4.650 4.790 99,543 -0.12(-2.44%)
Feb 14, 2017 4.920 4.950 4.880 4.910 43,392 +0.00(+0.00%)
Feb 13, 2017 4.970 5.240 4.910 4.910 82,763 -0.01(-0.20%)
Feb 10, 2017 4.760 4.970 4.760 4.920 57,828 +0.15(+3.14%)
Feb 09, 2017 4.660 4.800 4.660 4.770 27,466 +0.11(+2.36%)
Feb 08, 2017 4.720 4.800 4.660 4.660 57,654 -0.04(-0.85%)
Feb 07, 2017 4.770 4.950 4.690 4.700 44,544 -0.03(-0.63%)
Feb 06, 2017 4.510 4.750 4.510 4.730 76,549 +0.22(+4.88%)
Feb 03, 2017 4.450 4.560 4.450 4.510 26,920 +0.08(+1.81%)
Feb 02, 2017 4.350 4.495 4.350 4.430 36,049 +0.05(+1.14%)
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.