China Automotive Sys (NQ: CAAS )

3.995 USD -0.205 (-4.87%)
Streaming Delayed Price Updated: 2:34 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 4.130 4.440 4.090 4.320 19,311 +0.22(+5.37%)
Jun 28, 2018 4.110 4.136 4.100 4.100 26,100 -0.01(-0.24%)
Jun 27, 2018 4.260 4.260 4.100 4.110 23,874 -0.17(-3.97%)
Jun 26, 2018 4.232 4.300 4.150 4.280 28,913 +0.00(+0.00%)
Jun 25, 2018 4.220 4.370 4.210 4.280 35,351 +0.05(+1.18%)
Jun 22, 2018 4.310 4.310 4.230 4.230 7,333 -0.07(-1.63%)
Jun 21, 2018 4.280 4.346 4.253 4.300 4,888 -0.10(-2.33%)
Jun 20, 2018 4.350 4.420 4.344 4.403 5,025 +0.03(+0.75%)
Jun 19, 2018 4.340 4.401 4.310 4.370 3,617 -0.05(-1.13%)
Jun 18, 2018 4.320 4.440 4.320 4.420 10,254 +0.06(+1.38%)
Jun 15, 2018 4.400 4.360 4.360 13,651 +0.00(+0.00%)
Jun 14, 2018 4.280 4.393 4.280 4.360 14,679 +0.08(+1.87%)
Jun 13, 2018 4.260 4.328 4.260 4.280 7,280 +0.01(+0.23%)
Jun 12, 2018 4.270 4.350 4.250 4.270 27,303 +0.01(+0.23%)
Jun 11, 2018 4.230 4.300 4.230 4.260 22,317 -0.02(-0.47%)
Jun 08, 2018 4.350 4.350 4.241 4.280 13,641 -0.10(-2.38%)
Jun 07, 2018 4.250 4.420 4.250 4.384 17,523 +0.08(+1.96%)
Jun 06, 2018 4.500 4.570 4.300 4.300 58,867 -0.22(-4.87%)
Jun 05, 2018 4.560 4.560 4.500 4.520 2,570 -0.03(-0.66%)
Jun 04, 2018 4.520 4.590 4.520 4.550 6,089 +0.00(+0.00%)
Jun 01, 2018 4.520 4.580 4.520 4.550 6,929 +0.00(+0.00%)
May 31, 2018 4.520 4.600 4.520 4.550 7,053 -0.03(-0.66%)
May 30, 2018 4.570 4.600 4.500 4.580 18,855 +0.05(+1.12%)
May 29, 2018 4.591 4.610 4.520 4.529 7,293 -0.01(-0.24%)
May 25, 2018 4.540 4.540 4.540 0 -0.01(-0.22%)
May 24, 2018 4.470 4.700 4.470 4.550 35,852 -0.18(-3.81%)
May 23, 2018 4.720 4.740 4.640 4.730 8,684 +0.14(+3.05%)
May 22, 2018 4.660 4.688 4.530 4.590 12,721 -0.07(-1.50%)
May 21, 2018 4.640 4.750 4.540 4.660 12,463 -0.01(-0.21%)
May 18, 2018 4.500 4.700 4.500 4.670 49,220 +0.25(+5.66%)
May 17, 2018 4.418 4.560 4.390 4.420 34,371 +0.03(+0.68%)
May 16, 2018 4.280 4.460 4.260 4.390 30,968 +0.14(+3.29%)
May 15, 2018 4.270 4.320 4.250 4.250 6,090 -0.00(-0.02%)
May 14, 2018 4.230 4.340 4.230 4.251 12,050 +0.02(+0.50%)
May 11, 2018 4.360 4.429 4.170 4.230 14,427 -0.11(-2.49%)
May 10, 2018 4.110 4.380 4.110 4.338 35,712 +0.23(+5.55%)
May 09, 2018 4.221 4.222 4.100 4.110 15,618 -0.09(-2.14%)
May 08, 2018 4.290 4.290 4.200 4.200 11,810 -0.05(-1.18%)
May 07, 2018 4.280 4.298 4.250 4.250 9,172 -0.05(-1.16%)
May 04, 2018 4.260 4.320 4.260 4.300 2,152 +0.03(+0.70%)
May 03, 2018 4.260 4.280 4.250 4.270 4,464 +0.00(+0.00%)
May 02, 2018 4.280 4.290 4.230 4.270 8,364 +0.02(+0.47%)
May 01, 2018 4.250 4.250 4.219 4.250 4,214 -0.02(-0.47%)
Apr 30, 2018 4.300 4.469 4.190 4.270 18,088 -0.03(-0.70%)
Apr 27, 2018 4.300 4.500 4.270 4.300 41,514 +0.01(+0.23%)
Apr 26, 2018 4.310 4.320 4.280 4.290 3,086 +0.01(+0.23%)
Apr 25, 2018 4.360 4.430 4.280 4.280 7,200 -0.03(-0.70%)
Apr 24, 2018 4.440 4.440 4.309 4.310 8,436 -0.08(-1.82%)
Apr 23, 2018 4.380 4.480 4.370 4.390 9,495 +0.03(+0.69%)
Apr 20, 2018 4.490 4.490 4.360 4.360 7,571 -0.10(-2.24%)
Apr 19, 2018 4.380 4.520 4.300 4.460 22,258 +0.07(+1.59%)
Apr 18, 2018 4.440 4.519 4.350 4.390 17,356 -0.11(-2.44%)
Apr 17, 2018 4.360 4.550 4.355 4.500 32,904 +0.10(+2.27%)
Apr 16, 2018 4.040 4.420 4.040 4.400 42,157 +0.36(+8.91%)
Apr 13, 2018 4.170 4.330 4.040 4.040 48,422 -0.13(-3.12%)
Apr 12, 2018 4.230 4.260 4.110 4.170 16,410 -0.10(-2.34%)
Apr 11, 2018 4.150 4.270 4.087 4.270 16,688 +0.12(+2.89%)
Apr 10, 2018 4.300 4.350 4.150 4.150 23,213 -0.14(-3.26%)
Apr 09, 2018 4.350 4.350 4.290 4.290 19,338 -0.06(-1.38%)
Apr 06, 2018 4.290 4.370 4.290 4.350 4,127 +0.09(+2.11%)
Apr 05, 2018 4.290 4.325 4.260 4.260 19,737 -0.06(-1.39%)
Apr 04, 2018 4.270 4.340 4.267 4.320 6,290 +0.02(+0.47%)
Apr 03, 2018 4.270 4.315 4.270 4.300 6,215 -0.01(-0.23%)
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.