Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Automotive Systems, Inc. - Common Stock (NQ:CAAS)

4.121 -0.029 (-0.71%)
Streaming Delayed Price Updated: 12:26 PM EDT, May 9, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2025 4.000 4.200 4.000 4.150 49,652 +0.12(+2.98%)
May 07, 2025 3.880 4.100 3.840 4.030 44,933 +0.03(+0.75%)
May 06, 2025 3.840 4.000 3.840 4.000 14,362 +0.17(+4.30%)
May 05, 2025 3.930 3.959 3.835 3.835 14,147 -0.10(-2.42%)
May 02, 2025 3.940 3.953 3.860 3.930 19,995 +0.13(+3.42%)
May 01, 2025 3.890 3.890 3.800 3.800 8,469 -0.08(-2.06%)
Apr 30, 2025 3.990 3.990 3.800 3.880 16,412 -0.10(-2.51%)
Apr 29, 2025 3.870 3.990 3.787 3.980 39,135 +0.11(+2.84%)
Apr 28, 2025 3.850 3.950 3.780 3.870 14,614 +0.06(+1.57%)
Apr 25, 2025 3.860 3.920 3.810 3.810 5,895 -0.11(-2.81%)
Apr 24, 2025 3.850 3.931 3.840 3.920 9,274 +0.05(+1.29%)
Apr 23, 2025 3.910 3.910 3.770 3.870 39,030 +0.10(+2.52%)
Apr 22, 2025 3.740 3.948 3.692 3.775 35,025 +0.03(+0.94%)
Apr 21, 2025 3.690 3.750 3.635 3.740 15,889 +0.05(+1.36%)
Apr 17, 2025 3.610 3.690 3.610 3.690 21,320 +0.09(+2.50%)
Apr 16, 2025 3.630 3.790 3.600 3.600 38,872 -0.10(-2.70%)
Apr 15, 2025 3.730 3.750 3.630 3.700 30,859 -0.05(-1.33%)
Apr 14, 2025 3.600 3.800 3.600 3.750 45,318 +0.18(+5.04%)
Apr 11, 2025 3.700 3.720 3.570 3.570 41,056 +0.00(+0.00%)
Apr 10, 2025 3.720 3.720 3.570 3.570 36,415 -0.16(-4.29%)
Apr 09, 2025 3.590 3.730 3.500 3.730 85,409 +0.20(+5.67%)
Apr 08, 2025 3.800 3.800 3.500 3.530 67,862 -0.12(-3.29%)
Apr 07, 2025 3.720 3.780 3.558 3.650 107,385 -0.14(-3.69%)
Apr 04, 2025 4.030 4.060 3.670 3.790 130,840 -0.35(-8.45%)
Apr 03, 2025 4.100 4.186 4.080 4.140 36,472 -0.05(-1.19%)
Apr 02, 2025 4.100 4.290 4.100 4.190 52,293 +0.02(+0.48%)
Apr 01, 2025 4.420 4.500 4.100 4.170 128,241 -0.25(-5.66%)
Mar 31, 2025 4.740 4.760 4.300 4.420 153,285 -0.36(-7.43%)
Mar 28, 2025 5.310 5.370 4.730 4.775 167,984 -0.48(-9.22%)
Mar 27, 2025 4.850 5.280 4.800 5.260 197,251 +0.44(+9.13%)
Mar 26, 2025 4.730 4.880 4.610 4.820 62,165 +0.09(+1.90%)
Mar 25, 2025 4.720 4.740 4.575 4.730 27,660 +0.01(+0.21%)
Mar 24, 2025 4.630 4.740 4.532 4.720 52,822 +0.19(+4.19%)
Mar 21, 2025 4.600 4.620 4.530 4.530 45,488 -0.11(-2.37%)
Mar 20, 2025 4.570 4.690 4.550 4.640 26,032 +0.12(+2.65%)
Mar 19, 2025 4.690 4.690 4.520 4.520 16,342 -0.12(-2.59%)
Mar 18, 2025 4.540 4.700 4.510 4.640 41,615 +0.09(+1.98%)
Mar 17, 2025 4.320 4.620 4.320 4.550 30,496 +0.12(+2.71%)
Mar 14, 2025 4.310 4.490 4.310 4.430 67,361 +0.12(+2.78%)
Mar 13, 2025 4.340 4.420 4.290 4.310 28,527 -0.01(-0.23%)
Mar 12, 2025 4.260 4.390 4.220 4.320 18,756 +0.10(+2.37%)
Mar 11, 2025 4.290 4.320 4.170 4.220 37,669 -0.10(-2.31%)
Mar 10, 2025 4.435 4.490 4.250 4.320 21,021 -0.09(-2.04%)
Mar 07, 2025 4.480 4.500 4.320 4.410 27,284 +0.01(+0.23%)
Mar 06, 2025 4.580 4.610 4.310 4.400 40,403 -0.10(-2.22%)
Mar 05, 2025 4.310 4.500 4.220 4.500 36,208 +0.20(+4.65%)
Mar 04, 2025 4.310 4.310 4.130 4.300 45,298 -0.02(-0.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.