Financial News

China Automotive Sys (NQ: CAAS )

3.535 +0.025 (+0.71%)
Streaming Delayed Price Updated: 12:45 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 3.470 3.580 3.470 3.510 14,676 +0.02(+0.57%)
Sep 17, 2024 3.460 3.660 3.460 3.490 47,123 -0.01(-0.29%)
Sep 16, 2024 3.470 3.570 3.452 3.500 13,215 +0.02(+0.57%)
Sep 13, 2024 3.500 3.545 3.452 3.480 11,540 -0.01(-0.29%)
Sep 12, 2024 3.490 3.560 3.490 3.490 20,023 +0.01(+0.29%)
Sep 11, 2024 3.460 3.550 3.426 3.480 26,559 +0.03(+0.99%)
Sep 10, 2024 3.460 3.498 3.420 3.446 8,109 +0.02(+0.64%)
Sep 09, 2024 3.500 3.530 3.420 3.424 46,594 -0.06(-1.61%)
Sep 06, 2024 3.540 3.540 3.480 3.480 13,390 -0.08(-2.25%)
Sep 05, 2024 3.550 3.600 3.422 3.560 51,416 -0.03(-0.78%)
Sep 04, 2024 3.620 3.640 3.560 3.588 25,530 -0.04(-1.16%)
Sep 03, 2024 3.670 3.670 3.610 3.630 8,519 -0.02(-0.55%)
Aug 30, 2024 3.680 3.740 3.650 3.650 13,927 -0.01(-0.27%)
Aug 29, 2024 3.740 3.770 3.660 3.660 29,065 -0.02(-0.54%)
Aug 28, 2024 3.700 3.710 3.645 3.680 23,166 -0.02(-0.54%)
Aug 27, 2024 3.660 3.810 3.630 3.700 31,750 +0.04(+1.09%)
Aug 26, 2024 3.800 3.820 3.640 3.660 22,368 -0.11(-2.92%)
Aug 23, 2024 3.710 3.860 3.649 3.770 40,921 +0.02(+0.53%)
Aug 22, 2024 3.760 3.850 3.750 3.750 33,255 -0.01(-0.27%)
Aug 21, 2024 3.630 3.840 3.620 3.760 74,958 +0.14(+3.87%)
Aug 20, 2024 3.700 3.750 3.600 3.620 23,959 -0.07(-1.90%)
Aug 19, 2024 3.620 3.750 3.620 3.690 37,420 +0.07(+1.93%)
Aug 16, 2024 3.700 3.730 3.550 3.620 83,347 -0.07(-1.90%)
Aug 15, 2024 3.670 3.880 3.670 3.690 15,474 +0.02(+0.54%)
Aug 14, 2024 3.860 3.950 3.620 3.670 53,635 -0.31(-7.79%)
Aug 13, 2024 3.960 4.040 3.810 3.980 166,575 +0.20(+5.29%)
Aug 12, 2024 3.710 3.930 3.650 3.780 86,081 +0.12(+3.28%)
Aug 09, 2024 3.690 3.694 3.630 3.660 18,820 -0.02(-0.54%)
Aug 08, 2024 3.560 3.720 3.560 3.680 26,428 +0.12(+3.37%)
Aug 07, 2024 3.740 3.740 3.530 3.560 36,929 -0.10(-2.79%)
Aug 06, 2024 3.590 3.689 3.580 3.662 15,482 -0.04(-1.02%)
Aug 05, 2024 3.550 3.750 3.340 3.700 140,326 +0.01(+0.27%)
Aug 02, 2024 3.730 3.730 3.596 3.690 61,361 -0.09(-2.38%)
Aug 01, 2024 3.760 3.890 3.760 3.780 65,765 -0.09(-2.33%)
Jul 31, 2024 3.950 4.070 3.870 3.870 93,422 -0.21(-5.15%)
Jul 30, 2024 3.930 4.110 3.690 4.080 237,766 +0.03(+0.74%)
Jul 29, 2024 3.966 4.125 3.925 4.050 291,273 +0.20(+5.21%)
Jul 26, 2024 3.808 3.916 3.549 3.850 166,547 +0.07(+1.77%)
Jul 25, 2024 3.649 3.799 3.591 3.783 107,637 +0.13(+3.42%)
Jul 24, 2024 3.599 3.737 3.516 3.658 65,704 +0.01(+0.23%)
Jul 23, 2024 3.716 3.716 3.440 3.649 138,950 -0.10(-2.67%)
Jul 22, 2024 3.549 3.841 3.440 3.749 510,279 +0.31(+8.98%)
Jul 19, 2024 3.207 3.557 3.182 3.440 1,148,060 +0.51(+17.38%)
Jul 18, 2024 2.864 2.998 2.864 2.931 25,939 +0.03(+0.86%)
Jul 17, 2024 2.881 2.956 2.864 2.906 66,000 -0.07(-2.25%)
Jul 16, 2024 2.931 3.123 2.923 2.973 35,504 +0.02(+0.56%)
Jul 15, 2024 2.931 3.006 2.923 2.956 28,256 +0.03(+0.85%)
Jul 12, 2024 2.856 2.981 2.848 2.931 57,222 -0.02(-0.54%)
Jul 11, 2024 2.956 3.031 2.918 2.947 20,452 +0.03(+1.11%)
Jul 10, 2024 2.931 2.951 2.889 2.914 31,098 -0.02(-0.57%)
Jul 09, 2024 2.923 2.973 2.906 2.931 10,549 -0.03(-1.13%)
Jul 08, 2024 2.939 2.987 2.906 2.964 15,449 +0.04(+1.43%)
Jul 05, 2024 2.873 3.031 2.856 2.923 45,006 -0.04(-1.41%)
Jul 03, 2024 2.856 3.037 2.856 2.964 57,030 +0.06(+2.16%)
Jul 02, 2024 2.923 2.985 2.873 2.902 72,406 -0.11(-3.74%)
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