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 |
| Mar 04, 2016 | $4.21 | $4.21 | $4.08 | $4.09 | 39 700 |
| Mar 03, 2016 | $4.20 | $4.25 | $4.18 | $4.20 | 35 100 |
| Mar 02, 2016 | $4.19 | $4.23 | $4.12 | $4.19 | 52 600 |
| Mar 01, 2016 | $4.20 | $4.28 | $4.18 | $4.19 | 24 900 |
| Feb 29, 2016 | $4.27 | $4.29 | $4.14 | $4.21 | 13 700 |
| Feb 26, 2016 | $4.30 | $4.32 | $4.27 | $4.27 | 14 200 |
| Feb 25, 2016 | $4.30 | $4.30 | $4.26 | $4.28 | 4 100 |
| Feb 24, 2016 | $4.28 | $4.33 | $4.25 | $4.26 | 15 000 |
| Feb 23, 2016 | $4.35 | $4.35 | $4.30 | $4.30 | 3 900 |
| Feb 22, 2016 | $4.29 | $4.43 | $4.29 | $4.36 | 16 800 |
| Feb 19, 2016 | $4.25 | $4.30 | $4.25 | $4.29 | 4 800 |
| Feb 18, 2016 | $4.29 | $4.33 | $4.25 | $4.25 | 21 000 |
| Feb 17, 2016 | $4.41 | $4.62 | $4.30 | $4.33 | 32 800 |
| Feb 16, 2016 | $4.67 | $5.05 | $4.30 | $4.50 | 249 300 |
| Feb 12, 2016 | $3.62 | $3.66 | $3.56 | $3.59 | 19 400 |
| Feb 11, 2016 | $3.56 | $3.62 | $3.51 | $3.52 | 9 600 |
| Feb 10, 2016 | $3.60 | $3.69 | $3.58 | $3.63 | 9 400 |
| Feb 09, 2016 | $3.73 | $3.89 | $3.56 | $3.62 | 24 200 |
| Feb 08, 2016 | $3.80 | $3.80 | $3.50 | $3.55 | 39 500 |
| Feb 05, 2016 | $3.85 | $3.89 | $3.80 | $3.80 | 20 600 |
| Feb 04, 2016 | $3.86 | $3.88 | $3.83 | $3.84 | 6 400 |
| Feb 03, 2016 | $3.86 | $3.93 | $3.65 | $3.81 | 74 500 |
| Feb 02, 2016 | $3.84 | $3.90 | $3.81 | $3.90 | 13 800 |
| Feb 01, 2016 | $3.87 | $3.93 | $3.87 | $3.89 | 12 900 |
| Jan 29, 2016 | $3.90 | $3.98 | $3.86 | $3.95 | 28 800 |
