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 |
| Aug 09, 2016 | $3.63 | $3.72 | $3.58 | $3.69 | 20 600 |
| Aug 08, 2016 | $3.53 | $3.64 | $3.53 | $3.60 | 5 400 |
| Aug 05, 2016 | $3.46 | $3.59 | $3.46 | $3.51 | 19 100 |
| Aug 04, 2016 | $3.49 | $3.52 | $3.41 | $3.47 | 39 900 |
| Aug 03, 2016 | $3.53 | $3.55 | $3.50 | $3.52 | 10 000 |
| Aug 02, 2016 | $3.54 | $3.63 | $3.49 | $3.49 | 27 700 |
| Aug 01, 2016 | $3.50 | $3.58 | $3.50 | $3.55 | 12 800 |
| Jul 29, 2016 | $3.57 | $3.58 | $3.50 | $3.51 | 13 000 |
| Jul 28, 2016 | $3.72 | $3.72 | $3.51 | $3.55 | 18 400 |
| Jul 27, 2016 | $3.67 | $3.76 | $3.64 | $3.67 | 3 700 |
| Jul 26, 2016 | $3.68 | $3.83 | $3.65 | $3.67 | 104 800 |
| Jul 25, 2016 | $3.74 | $3.74 | $3.63 | $3.69 | 6 400 |
| Jul 22, 2016 | $3.69 | $3.74 | $3.64 | $3.68 | 16 400 |
| Jul 21, 2016 | $3.67 | $3.72 | $3.66 | $3.70 | 17 700 |
| Jul 20, 2016 | $3.60 | $3.68 | $3.60 | $3.64 | 19 100 |
| Jul 19, 2016 | $3.67 | $3.69 | $3.59 | $3.65 | 11 100 |
| Jul 18, 2016 | $3.70 | $3.71 | $3.68 | $3.70 | 6 400 |
| Jul 15, 2016 | $3.72 | $3.74 | $3.55 | $3.69 | 47 200 |
| Jul 14, 2016 | $3.60 | $3.74 | $3.60 | $3.67 | 61 200 |
| Jul 13, 2016 | $3.45 | $3.58 | $3.45 | $3.57 | 33 900 |
| Jul 12, 2016 | $3.55 | $3.56 | $3.45 | $3.48 | 67 000 |
| Jul 11, 2016 | $3.40 | $3.64 | $3.40 | $3.49 | 91 200 |
| Jul 08, 2016 | $3.32 | $3.40 | $3.32 | $3.35 | 28 400 |
| Jul 07, 2016 | $3.21 | $3.28 | $3.21 | $3.23 | 36 900 |
| Jul 06, 2016 | $3.20 | $3.36 | $3.19 | $3.21 | 41 500 |
