NASDAQ:CAAS
China Automotive Systems Stock Price (Quote)
$3.53
-0.0400 (-1.12%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.25 | $3.85 | Friday, 26th Apr 2024 CAAS stock ended at $3.53. This is 1.12% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.42% from a day low at $3.52 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 |
| Apr 11, 2016 | $4.32 | $4.38 | $4.25 | $4.34 | 19 320 |
| Apr 08, 2016 | $4.36 | $4.39 | $4.28 | $4.31 | 12 773 |
| Apr 07, 2016 | $4.34 | $4.45 | $4.24 | $4.30 | 12 740 |
| Apr 06, 2016 | $4.42 | $4.51 | $4.34 | $4.37 | 19 752 |
| Apr 05, 2016 | $4.41 | $4.41 | $4.29 | $4.35 | 26 325 |
| Apr 04, 2016 | $4.60 | $4.60 | $4.46 | $4.47 | 17 858 |
| Apr 01, 2016 | $4.66 | $4.77 | $4.53 | $4.60 | 12 861 |
| Mar 31, 2016 | $4.60 | $4.69 | $4.42 | $4.64 | 47 970 |
| Mar 30, 2016 | $4.55 | $4.75 | $4.39 | $4.54 | 72 509 |
| Mar 29, 2016 | $4.31 | $4.47 | $4.21 | $4.44 | 41 900 |
| Mar 28, 2016 | $4.11 | $4.38 | $4.10 | $4.30 | 24 700 |
| Mar 24, 2016 | $4.07 | $4.10 | $4.05 | $4.08 | 12 800 |
| Mar 23, 2016 | $4.19 | $4.19 | $4.07 | $4.10 | 7 500 |
| Mar 22, 2016 | $4.18 | $4.25 | $4.12 | $4.14 | 22 300 |
| Mar 21, 2016 | $4.14 | $4.24 | $4.13 | $4.13 | 32 900 |
| Mar 18, 2016 | $4.20 | $4.25 | $4.14 | $4.14 | 29 000 |
| Mar 17, 2016 | $4.17 | $4.21 | $4.11 | $4.21 | 12 300 |
| Mar 16, 2016 | $4.10 | $4.18 | $4.10 | $4.15 | 5 800 |
| Mar 15, 2016 | $4.17 | $4.17 | $4.10 | $4.11 | 9 700 |
| Mar 14, 2016 | $4.17 | $4.20 | $4.15 | $4.15 | 18 900 |
| Mar 11, 2016 | $4.12 | $4.18 | $4.12 | $4.15 | 11 500 |
| Mar 10, 2016 | $4.16 | $4.16 | $4.10 | $4.12 | 4 300 |
| Mar 09, 2016 | $4.16 | $4.18 | $4.10 | $4.13 | 6 400 |
| Mar 08, 2016 | $4.12 | $4.17 | $4.08 | $4.11 | 13 500 |
| Mar 07, 2016 | $4.05 | $4.14 | $4.01 | $4.12 | 20 300 |
