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 |
| Sep 14, 2016 | $3.91 | $3.99 | $3.90 | $3.92 | 14 500 |
| Sep 13, 2016 | $3.97 | $3.98 | $3.91 | $3.91 | 10 000 |
| Sep 12, 2016 | $4.00 | $4.05 | $3.95 | $3.98 | 24 800 |
| Sep 09, 2016 | $3.90 | $4.09 | $3.90 | $3.98 | 82 600 |
| Sep 08, 2016 | $3.87 | $3.95 | $3.69 | $3.89 | 90 200 |
| Sep 07, 2016 | $3.80 | $3.90 | $3.80 | $3.84 | 7 300 |
| Sep 06, 2016 | $3.86 | $3.89 | $3.82 | $3.82 | 9 800 |
| Sep 02, 2016 | $3.90 | $3.90 | $3.85 | $3.88 | 23 900 |
| Sep 01, 2016 | $3.90 | $3.90 | $3.87 | $3.89 | 3 200 |
| Aug 31, 2016 | $3.88 | $3.93 | $3.87 | $3.90 | 13 500 |
| Aug 30, 2016 | $3.83 | $3.88 | $3.83 | $3.86 | 20 200 |
| Aug 29, 2016 | $3.89 | $3.95 | $3.85 | $3.86 | 33 100 |
| Aug 26, 2016 | $3.93 | $4.05 | $3.90 | $3.90 | 19 300 |
| Aug 25, 2016 | $4.06 | $4.13 | $3.94 | $3.97 | 24 800 |
| Aug 24, 2016 | $4.10 | $4.19 | $4.07 | $4.10 | 16 500 |
| Aug 23, 2016 | $4.07 | $4.17 | $4.06 | $4.14 | 13 600 |
| Aug 22, 2016 | $4.07 | $4.29 | $4.01 | $4.01 | 28 500 |
| Aug 19, 2016 | $3.92 | $4.17 | $3.92 | $4.04 | 46 700 |
| Aug 18, 2016 | $3.75 | $3.97 | $3.66 | $3.92 | 297 500 |
| Aug 17, 2016 | $3.75 | $3.85 | $3.74 | $3.78 | 138 100 |
| Aug 16, 2016 | $3.68 | $3.74 | $3.63 | $3.71 | 12 000 |
| Aug 15, 2016 | $3.63 | $3.69 | $3.60 | $3.69 | 35 000 |
| Aug 12, 2016 | $3.60 | $3.63 | $3.52 | $3.59 | 29 300 |
| Aug 11, 2016 | $3.70 | $3.70 | $3.51 | $3.55 | 20 900 |
| Aug 10, 2016 | $3.72 | $3.74 | $3.62 | $3.73 | 18 000 |
