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 |
| May 27, 2016 | $3.80 | $4.00 | $3.80 | $3.93 | 25 790 |
| May 26, 2016 | $3.75 | $3.90 | $3.69 | $3.88 | 20 991 |
| May 25, 2016 | $3.81 | $3.85 | $3.67 | $3.78 | 47 382 |
| May 24, 2016 | $3.90 | $4.04 | $3.65 | $3.83 | 56 660 |
| May 23, 2016 | $4.00 | $3.98 | $3.85 | $3.85 | 18 576 |
| May 20, 2016 | $3.95 | $4.04 | $3.92 | $3.97 | 17 840 |
| May 19, 2016 | $4.00 | $4.03 | $3.92 | $3.93 | 8 587 |
| May 18, 2016 | $4.02 | $4.16 | $4.02 | $4.05 | 14 032 |
| May 17, 2016 | $3.95 | $4.15 | $3.95 | $4.07 | 9 092 |
| May 16, 2016 | $3.88 | $4.00 | $3.91 | $3.99 | 8 087 |
| May 13, 2016 | $3.86 | $3.94 | $3.81 | $3.86 | 12 090 |
| May 12, 2016 | $3.90 | $3.92 | $3.81 | $3.89 | 17 848 |
| May 11, 2016 | $3.97 | $3.99 | $3.90 | $3.90 | 42 448 |
| May 10, 2016 | $4.05 | $4.17 | $3.97 | $4.02 | 16 891 |
| May 09, 2016 | $3.99 | $4.05 | $3.94 | $3.95 | 15 909 |
| May 06, 2016 | $4.11 | $4.14 | $4.01 | $4.03 | 30 814 |
| May 05, 2016 | $4.27 | $4.27 | $4.11 | $4.14 | 16 833 |
| May 04, 2016 | $4.19 | $4.25 | $4.15 | $4.23 | 39 783 |
| May 03, 2016 | $4.35 | $4.37 | $4.15 | $4.23 | 34 029 |
| May 02, 2016 | $4.42 | $4.42 | $4.35 | $4.39 | 10 884 |
| Apr 29, 2016 | $4.40 | $4.50 | $4.35 | $4.36 | 48 402 |
| Apr 28, 2016 | $4.41 | $4.45 | $4.40 | $4.40 | 59 996 |
| Apr 27, 2016 | $4.40 | $4.55 | $4.40 | $4.46 | 23 584 |
| Apr 26, 2016 | $4.30 | $4.39 | $4.25 | $4.36 | 12 202 |
| Apr 25, 2016 | $4.40 | $4.34 | $4.28 | $4.32 | 43 308 |
