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 |
| Oct 19, 2016 | $3.96 | $4.02 | $3.92 | $4.00 | 8 700 |
| Oct 18, 2016 | $3.96 | $3.96 | $3.90 | $3.90 | 8 900 |
| Oct 17, 2016 | $3.89 | $3.92 | $3.88 | $3.92 | 10 100 |
| Oct 14, 2016 | $3.92 | $3.93 | $3.86 | $3.89 | 3 600 |
| Oct 13, 2016 | $3.97 | $3.97 | $3.86 | $3.90 | 36 400 |
| Oct 12, 2016 | $4.03 | $4.04 | $3.97 | $3.97 | 15 600 |
| Oct 11, 2016 | $4.14 | $4.18 | $3.98 | $4.01 | 24 200 |
| Oct 10, 2016 | $4.19 | $4.19 | $4.14 | $4.14 | 11 000 |
| Oct 07, 2016 | $4.12 | $4.23 | $4.11 | $4.18 | 15 600 |
| Oct 06, 2016 | $4.35 | $4.47 | $4.04 | $4.15 | 77 500 |
| Oct 05, 2016 | $4.30 | $4.39 | $4.26 | $4.39 | 40 900 |
| Oct 04, 2016 | $4.16 | $4.31 | $4.16 | $4.27 | 25 400 |
| Oct 03, 2016 | $4.11 | $4.31 | $4.11 | $4.13 | 21 600 |
| Sep 30, 2016 | $4.17 | $4.29 | $4.10 | $4.15 | 38 200 |
| Sep 29, 2016 | $4.18 | $4.26 | $4.14 | $4.14 | 12 400 |
| Sep 28, 2016 | $4.16 | $4.21 | $4.11 | $4.15 | 15 800 |
| Sep 27, 2016 | $4.20 | $4.37 | $4.18 | $4.19 | 28 000 |
| Sep 26, 2016 | $4.38 | $4.43 | $4.17 | $4.19 | 48 100 |
| Sep 23, 2016 | $4.29 | $4.34 | $4.22 | $4.34 | 30 800 |
| Sep 22, 2016 | $4.03 | $4.30 | $4.02 | $4.25 | 41 500 |
| Sep 21, 2016 | $4.00 | $4.18 | $4.00 | $4.03 | 26 100 |
| Sep 20, 2016 | $3.93 | $4.04 | $3.86 | $3.98 | 14 800 |
| Sep 19, 2016 | $3.85 | $3.94 | $3.85 | $3.89 | 23 300 |
| Sep 16, 2016 | $3.95 | $3.95 | $3.86 | $3.86 | 8 000 |
| Sep 15, 2016 | $3.95 | $4.04 | $3.90 | $3.93 | 19 700 |
