Financial News

China Automotive Sys (NQ: CAAS )

4.540 +0.140 (+3.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 4.259 4.301 4.200 4.267 37,319 +0.01(+0.20%)
May 30, 2017 4.217 4.368 4.217 4.259 98,984 +0.03(+0.59%)
May 26, 2017 4.234 4.284 4.192 4.234 17,850 +0.05(+1.20%)
May 25, 2017 4.209 4.245 4.175 4.184 17,579 -0.03(-0.79%)
May 24, 2017 4.217 4.217 4.184 4.217 26,172 +0.03(+0.60%)
May 23, 2017 4.225 4.225 4.175 4.192 43,575 -0.03(-0.79%)
May 22, 2017 4.259 4.275 4.219 4.225 45,361 +0.01(+0.20%)
May 19, 2017 4.162 4.275 4.162 4.217 63,691 +0.08(+2.02%)
May 18, 2017 4.167 4.200 4.100 4.133 9,628 -0.02(-0.40%)
May 17, 2017 4.209 4.209 4.113 4.150 36,333 -0.08(-1.78%)
May 16, 2017 4.259 4.259 4.117 4.225 49,636 -0.03(-0.78%)
May 15, 2017 4.008 4.292 4.008 4.259 215,553 +0.54(+14.61%)
May 12, 2017 3.641 3.758 3.591 3.716 82,640 +0.03(+0.91%)
May 11, 2017 3.641 3.783 3.632 3.683 65,459 -0.10(-2.65%)
May 10, 2017 3.724 3.832 3.674 3.783 68,616 +0.06(+1.57%)
May 09, 2017 3.858 3.858 3.674 3.724 109,769 -0.10(-2.62%)
May 08, 2017 3.858 3.875 3.791 3.825 10,179 +0.01(+0.22%)
May 05, 2017 3.766 3.900 3.758 3.816 3,727 +0.07(+1.78%)
May 04, 2017 3.791 3.900 3.699 3.749 29,516 -0.01(-0.22%)
May 03, 2017 3.883 3.925 3.674 3.758 76,895 -0.17(-4.26%)
May 02, 2017 3.966 3.992 3.916 3.925 28,137 -0.11(-2.69%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback