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 (%)
Aug 30, 2019 1.637 1.670 1.566 1.603 19,160 +0.04(+2.67%)
Aug 29, 2019 1.662 1.670 1.562 1.562 21,529 -0.04(-2.60%)
Aug 28, 2019 1.612 1.620 1.587 1.603 8,714 +0.02(+1.05%)
Aug 27, 2019 1.578 1.603 1.570 1.587 6,261 +0.03(+1.60%)
Aug 26, 2019 1.545 1.578 1.545 1.562 6,108 +0.07(+4.47%)
Aug 23, 2019 1.587 1.603 1.486 1.495 43,829 -0.11(-6.77%)
Aug 22, 2019 1.597 1.603 1.597 1.603 4,212 +0.04(+2.67%)
Aug 21, 2019 1.628 1.628 1.528 1.562 9,471 -0.07(-4.10%)
Aug 20, 2019 1.528 1.628 1.461 1.628 23,962 +0.07(+4.28%)
Aug 19, 2019 1.536 1.667 1.536 1.562 25,848 +0.03(+2.19%)
Aug 16, 2019 1.612 1.645 1.420 1.528 68,259 -0.15(-8.95%)
Aug 15, 2019 1.620 1.678 1.553 1.678 5,473 +0.03(+2.03%)
Aug 14, 2019 1.670 1.745 1.620 1.645 14,054 -0.01(-0.51%)
Aug 13, 2019 1.653 1.670 1.620 1.653 21,318 +0.00(+0.00%)
Aug 12, 2019 1.779 1.787 1.587 1.653 32,483 -0.07(-3.88%)
Aug 09, 2019 1.754 1.754 1.646 1.720 5,987 -0.08(-4.19%)
Aug 08, 2019 1.670 1.795 1.620 1.795 37,845 +0.12(+6.97%)
Aug 07, 2019 1.837 1.837 1.678 1.678 4,327 -0.16(-8.64%)
Aug 06, 2019 1.795 1.862 1.670 1.837 20,500 +0.06(+3.29%)
Aug 05, 2019 1.837 1.837 1.670 1.779 34,917 -0.04(-2.29%)
Aug 02, 2019 1.837 1.896 1.787 1.820 19,759 -0.06(-3.12%)
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