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 |
| Nov 23, 2016 | $4.40 | $4.85 | $4.38 | $4.83 | 242 819 |
| Nov 22, 2016 | $4.34 | $4.40 | $4.30 | $4.36 | 14 892 |
| Nov 21, 2016 | $4.28 | $4.30 | $4.24 | $4.30 | 13 668 |
| Nov 18, 2016 | $4.37 | $4.40 | $4.30 | $4.30 | 20 248 |
| Nov 17, 2016 | $4.30 | $4.34 | $4.28 | $4.32 | 35 949 |
| Nov 16, 2016 | $4.20 | $4.29 | $4.18 | $4.28 | 22 469 |
| Nov 15, 2016 | $4.16 | $4.21 | $4.16 | $4.21 | 18 940 |
| Nov 14, 2016 | $4.17 | $4.25 | $4.11 | $4.19 | 29 585 |
| Nov 11, 2016 | $3.93 | $4.15 | $3.88 | $4.14 | 17 886 |
| Nov 10, 2016 | $3.96 | $4.20 | $3.96 | $3.99 | 36 909 |
| Nov 09, 2016 | $3.94 | $3.94 | $3.84 | $3.86 | 27 644 |
| Nov 08, 2016 | $3.86 | $3.94 | $3.86 | $3.94 | 9 767 |
| Nov 07, 2016 | $3.95 | $3.97 | $3.88 | $3.90 | 19 000 |
| Nov 04, 2016 | $3.79 | $3.95 | $3.79 | $3.90 | 10 500 |
| Nov 03, 2016 | $3.76 | $3.86 | $3.76 | $3.80 | 14 300 |
| Nov 02, 2016 | $3.72 | $3.82 | $3.72 | $3.76 | 15 800 |
| Nov 01, 2016 | $3.83 | $3.88 | $3.75 | $3.76 | 27 800 |
| Oct 31, 2016 | $3.88 | $3.89 | $3.81 | $3.82 | 17 200 |
| Oct 28, 2016 | $3.90 | $3.95 | $3.90 | $3.90 | 10 600 |
| Oct 27, 2016 | $4.12 | $4.20 | $3.90 | $3.90 | 40 300 |
| Oct 26, 2016 | $4.09 | $4.14 | $4.06 | $4.09 | 37 600 |
| Oct 25, 2016 | $4.06 | $4.06 | $4.01 | $4.05 | 10 700 |
| Oct 24, 2016 | $4.05 | $4.07 | $4.01 | $4.02 | 10 600 |
| Oct 21, 2016 | $4.06 | $4.06 | $4.01 | $4.01 | 8 600 |
| Oct 20, 2016 | $4.05 | $4.10 | $4.05 | $4.06 | 19 400 |
