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 )

4.320 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 12, 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 (%)
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%)
Mar 03, 2025 4.470 4.470 4.312 4.320 28,602 -0.17(-3.79%)
Feb 28, 2025 4.750 4.780 4.350 4.490 103,561 -0.27(-5.67%)
Feb 27, 2025 4.790 4.790 4.710 4.760 43,855 -0.02(-0.42%)
Feb 26, 2025 4.640 4.780 4.587 4.780 66,583 +0.20(+4.37%)
Feb 25, 2025 4.650 4.650 4.480 4.580 81,936 -0.01(-0.22%)
Feb 24, 2025 4.650 4.660 4.458 4.590 121,798 +0.01(+0.22%)
Feb 21, 2025 4.420 4.590 4.420 4.580 40,699 +0.12(+2.69%)
Feb 20, 2025 4.420 4.529 4.380 4.460 34,152 -0.03(-0.67%)
Feb 19, 2025 4.490 4.540 4.440 4.490 39,351 +0.03(+0.61%)
Feb 18, 2025 4.370 4.498 4.300 4.463 41,759 +0.01(+0.29%)
Feb 14, 2025 4.290 4.550 4.250 4.450 90,488 +0.21(+4.95%)
Feb 13, 2025 4.150 4.290 4.130 4.240 12,025 +0.09(+2.17%)
Feb 12, 2025 4.240 4.242 4.100 4.150 44,402 -0.02(-0.48%)
Feb 11, 2025 4.160 4.240 4.060 4.170 31,760 -0.02(-0.37%)
Feb 10, 2025 4.100 4.220 4.000 4.186 42,836 +0.09(+2.09%)
Feb 07, 2025 4.160 4.160 4.000 4.100 25,102 -0.00(-0.00%)
Feb 06, 2025 4.150 4.220 4.080 4.100 9,714 +0.00(+0.00%)
Feb 05, 2025 4.120 4.180 4.078 4.100 7,226 -0.08(-1.91%)
Feb 04, 2025 4.030 4.180 4.020 4.180 21,221 +0.14(+3.46%)
Feb 03, 2025 4.000 4.046 3.820 4.040 31,455 -0.01(-0.25%)
Jan 31, 2025 4.230 4.230 4.030 4.050 23,378 -0.13(-3.11%)
Jan 30, 2025 4.150 4.304 4.094 4.180 28,294 +0.03(+0.72%)
Jan 29, 2025 4.180 4.189 4.030 4.150 11,236 +0.03(+0.73%)
Jan 28, 2025 4.330 4.348 4.051 4.120 21,739 -0.04(-0.92%)
Jan 27, 2025 4.050 4.260 4.030 4.158 68,370 +0.11(+2.67%)
Jan 24, 2025 4.060 4.190 4.010 4.050 63,750 +0.07(+1.76%)
Jan 23, 2025 3.940 4.030 3.940 3.980 13,376 +0.00(+0.00%)
Jan 22, 2025 3.930 3.993 3.880 3.980 15,973 -0.01(-0.25%)
Jan 21, 2025 3.990 4.000 3.900 3.990 16,914 +0.05(+1.27%)
Jan 17, 2025 3.850 4.010 3.850 3.940 18,786 +0.05(+1.29%)
Jan 16, 2025 3.890 3.971 3.890 3.890 10,753 -0.04(-1.02%)
Jan 15, 2025 4.050 4.050 3.890 3.930 12,864 -0.01(-0.25%)
Jan 14, 2025 3.950 4.060 3.940 3.940 26,360 -0.00(-0.13%)
Jan 13, 2025 3.820 3.970 3.820 3.945 21,570 +0.08(+2.20%)
Jan 10, 2025 3.910 3.930 3.790 3.860 47,213 -0.10(-2.53%)
Jan 08, 2025 3.920 4.030 3.870 3.960 19,946 -0.02(-0.50%)
Jan 07, 2025 4.040 4.112 3.860 3.980 31,625 -0.05(-1.24%)
Jan 06, 2025 4.045 4.160 4.030 4.030 22,147 -0.05(-1.22%)
Jan 03, 2025 4.190 4.190 4.050 4.080 13,223 +0.00(+0.00%)
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 and Conditions.