Skip to main content

China Automotive Sys (NQ: CAAS )

3.260 -0.030 (-0.91%)
Streaming Delayed Price Updated: 3:59 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 3.250 3.320 3.200 3.260 26,800 -0.03(-0.91%)
Mar 01, 2024 3.230 3.320 3.220 3.290 26,178 +0.06(+1.86%)
Feb 29, 2024 3.250 3.290 3.220 3.230 50,124 +0.01(+0.31%)
Feb 28, 2024 3.280 3.300 3.200 3.220 22,988 -0.03(-0.92%)
Feb 27, 2024 3.200 3.270 3.200 3.250 14,898 +0.05(+1.56%)
Feb 26, 2024 3.280 3.301 3.200 3.200 24,719 -0.09(-2.71%)
Feb 23, 2024 3.200 3.290 3.170 3.289 26,040 +0.09(+2.78%)
Feb 22, 2024 3.390 3.440 3.190 3.200 75,412 -0.10(-3.03%)
Feb 21, 2024 3.450 3.474 3.300 3.300 26,320 -0.14(-4.07%)
Feb 20, 2024 3.540 3.540 3.400 3.440 48,163 -0.09(-2.55%)
Feb 16, 2024 3.290 3.540 3.290 3.530 54,422 +0.23(+6.97%)
Feb 15, 2024 3.460 3.490 3.290 3.300 60,891 -0.10(-2.94%)
Feb 14, 2024 3.300 3.420 3.290 3.400 42,612 +0.12(+3.66%)
Feb 13, 2024 3.490 3.490 3.260 3.280 56,131 -0.20(-5.75%)
Feb 12, 2024 3.280 3.490 3.280 3.480 64,597 +0.20(+6.10%)
Feb 09, 2024 3.220 3.334 3.220 3.280 10,519 +0.04(+1.23%)
Feb 08, 2024 3.250 3.407 3.240 3.240 36,454 +0.00(+0.00%)
Feb 07, 2024 3.320 3.325 3.210 3.240 22,701 -0.04(-1.22%)
Feb 06, 2024 3.220 3.443 3.220 3.280 49,877 +0.03(+0.92%)
Feb 05, 2024 3.370 3.370 3.200 3.250 50,712 -0.12(-3.56%)
Feb 02, 2024 3.420 3.440 3.350 3.370 20,145 -0.08(-2.32%)
Feb 01, 2024 3.400 3.450 3.330 3.450 22,320 +0.08(+2.37%)
Jan 31, 2024 3.370 3.490 3.340 3.370 19,357 -0.03(-0.88%)
Jan 30, 2024 3.510 3.549 3.360 3.400 22,088 -0.09(-2.58%)
Jan 29, 2024 3.630 3.730 3.450 3.490 51,601 -0.11(-3.06%)
Jan 26, 2024 3.690 3.780 3.600 3.600 38,784 -0.18(-4.76%)
Jan 25, 2024 3.740 3.780 3.620 3.780 40,106 +0.12(+3.28%)
Jan 24, 2024 3.730 3.790 3.590 3.660 96,056 -0.14(-3.68%)
Jan 23, 2024 3.750 3.850 3.625 3.800 93,187 +0.10(+2.70%)
Jan 22, 2024 3.450 3.850 3.430 3.700 239,642 +0.36(+10.78%)
Jan 19, 2024 3.080 3.400 3.080 3.340 110,107 +0.26(+8.44%)
Jan 18, 2024 3.100 3.150 3.070 3.080 17,574 -0.02(-0.65%)
Jan 17, 2024 3.180 3.180 3.072 3.100 32,548 -0.06(-1.90%)
Jan 16, 2024 3.140 3.240 3.120 3.160 26,902 +0.01(+0.32%)
Jan 12, 2024 3.140 3.221 3.070 3.150 64,149 -0.01(-0.32%)
Jan 11, 2024 3.090 3.200 3.050 3.160 58,047 +0.09(+2.93%)
Jan 10, 2024 3.100 3.149 3.050 3.070 51,996 +0.01(+0.33%)
Jan 09, 2024 3.110 3.230 3.050 3.060 51,860 -0.11(-3.44%)
Jan 08, 2024 3.250 3.290 3.110 3.169 39,819 -0.08(-2.49%)
Jan 05, 2024 3.180 3.279 3.130 3.250 18,673 +0.07(+2.20%)
Jan 04, 2024 3.120 3.245 3.120 3.180 17,381 +0.06(+1.92%)
Jan 03, 2024 3.210 3.410 3.100 3.120 74,661 -0.06(-1.89%)
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.