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 |
| Jul 05, 2016 | $3.17 | $3.19 | $3.16 | $3.18 | 50 600 |
| Jul 01, 2016 | $3.26 | $3.31 | $3.19 | $3.20 | 94 400 |
| Jun 30, 2016 | $3.27 | $3.27 | $3.18 | $3.23 | 41 000 |
| Jun 29, 2016 | $3.22 | $3.26 | $3.17 | $3.23 | 111 600 |
| Jun 28, 2016 | $3.29 | $3.32 | $3.10 | $3.15 | 125 300 |
| Jun 27, 2016 | $3.33 | $3.33 | $3.16 | $3.21 | 50 800 |
| Jun 24, 2016 | $3.47 | $3.51 | $3.35 | $3.35 | 53 300 |
| Jun 23, 2016 | $3.52 | $3.56 | $3.46 | $3.48 | 26 100 |
| Jun 22, 2016 | $3.59 | $3.59 | $3.42 | $3.47 | 14 200 |
| Jun 21, 2016 | $3.60 | $3.60 | $3.51 | $3.51 | 59 600 |
| Jun 20, 2016 | $3.66 | $3.66 | $3.54 | $3.56 | 22 100 |
| Jun 17, 2016 | $3.59 | $3.67 | $3.57 | $3.57 | 27 300 |
| Jun 16, 2016 | $3.60 | $3.65 | $3.52 | $3.59 | 28 712 |
| Jun 15, 2016 | $3.70 | $3.73 | $3.63 | $3.67 | 14 721 |
| Jun 14, 2016 | $3.70 | $3.78 | $3.60 | $3.70 | 26 060 |
| Jun 13, 2016 | $4.02 | $4.02 | $3.82 | $3.82 | 14 529 |
| Jun 10, 2016 | $4.04 | $4.10 | $4.02 | $4.02 | 8 694 |
| Jun 09, 2016 | $4.06 | $4.14 | $4.06 | $4.12 | 9 219 |
| Jun 08, 2016 | $4.03 | $4.17 | $4.07 | $4.09 | 19 717 |
| Jun 07, 2016 | $4.11 | $4.14 | $4.05 | $4.05 | 31 074 |
| Jun 06, 2016 | $4.03 | $4.14 | $4.03 | $4.04 | 20 081 |
| Jun 03, 2016 | $4.13 | $4.23 | $4.06 | $4.07 | 15 420 |
| Jun 02, 2016 | $4.03 | $4.24 | $4.03 | $4.17 | 23 124 |
| Jun 01, 2016 | $3.98 | $4.06 | $3.97 | $4.06 | 10 136 |
| May 31, 2016 | $3.93 | $4.10 | $3.93 | $3.96 | 21 141 |
