NASDAQ:CAAS
China Automotive Systems Stock Price (Quote)
$3.48
-0.0600 (-1.69%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.41 | $3.85 | Thursday, 9th May 2024 CAAS stock ended at $3.48. This is 1.69% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 4.69% from a day low at $3.41 to a day high of $3.57. |
| 90 days | $3.17 | $3.85 | |
| 52 weeks | $3.04 | $5.73 |
| Date | Open | High | Low | Close | Volume |
| Dec 30, 2016 | $5.46 | $5.53 | $5.34 | $5.36 | 77 413 |
| Dec 29, 2016 | $5.50 | $5.66 | $5.31 | $5.52 | 107 630 |
| Dec 28, 2016 | $5.70 | $5.86 | $5.51 | $5.53 | 74 025 |
| Dec 27, 2016 | $5.68 | $5.89 | $5.60 | $5.69 | 102 187 |
| Dec 23, 2016 | $5.70 | $5.82 | $5.65 | $5.78 | 31 948 |
| Dec 22, 2016 | $5.81 | $5.95 | $5.65 | $5.71 | 58 871 |
| Dec 21, 2016 | $6.08 | $6.09 | $5.66 | $5.81 | 86 218 |
| Dec 20, 2016 | $5.48 | $6.13 | $5.46 | $6.06 | 154 953 |
| Dec 19, 2016 | $5.64 | $5.77 | $5.31 | $5.57 | 338 744 |
| Dec 16, 2016 | $6.19 | $6.31 | $5.72 | $5.77 | 199 689 |
| Dec 15, 2016 | $6.37 | $6.38 | $5.77 | $6.21 | 174 076 |
| Dec 14, 2016 | $6.90 | $6.90 | $6.41 | $6.51 | 137 304 |
| Dec 13, 2016 | $7.00 | $7.18 | $6.83 | $6.90 | 250 062 |
| Dec 12, 2016 | $7.21 | $7.31 | $6.83 | $7.10 | 156 491 |
| Dec 09, 2016 | $7.53 | $7.65 | $7.18 | $7.33 | 107 274 |
| Dec 08, 2016 | $7.55 | $7.96 | $6.94 | $7.67 | 202 971 |
| Dec 07, 2016 | $7.80 | $7.80 | $6.71 | $7.31 | 158 649 |
| Dec 06, 2016 | $7.50 | $7.88 | $7.43 | $7.78 | 178 212 |
| Dec 05, 2016 | $7.10 | $7.90 | $7.05 | $7.45 | 336 367 |
| Dec 02, 2016 | $6.79 | $6.95 | $6.44 | $6.95 | 173 830 |
| Dec 01, 2016 | $7.00 | $7.05 | $6.54 | $6.75 | 121 412 |
| Nov 30, 2016 | $6.49 | $6.94 | $6.40 | $6.88 | 201 455 |
| Nov 29, 2016 | $7.05 | $7.05 | $6.17 | $6.38 | 341 424 |
| Nov 28, 2016 | $6.45 | $7.29 | $6.26 | $7.03 | 694 425 |
| Nov 25, 2016 | $4.91 | $6.13 | $4.91 | $6.02 | 333 191 |
