NASDAQ:CAAS
China Automotive Systems Stock Price (Quote)
$3.55
+0.0900 (+2.60%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.42 | $3.85 | Friday, 3rd May 2024 CAAS stock ended at $3.55. This is 2.60% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.20% from a day low at $3.48 to a day high of $3.59. |
| 90 days | $3.17 | $3.85 | |
| 52 weeks | $3.04 | $5.73 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 28, 2016 | $3.91 | $3.99 | $3.86 | $3.87 | 13 200 |
| Jan 27, 2016 | $3.99 | $4.00 | $3.93 | $3.93 | 7 800 |
| Jan 26, 2016 | $4.00 | $4.00 | $3.91 | $3.93 | 23 000 |
| Jan 25, 2016 | $4.04 | $4.11 | $3.96 | $3.97 | 11 100 |
| Jan 22, 2016 | $4.07 | $4.18 | $3.97 | $4.08 | 64 500 |
| Jan 21, 2016 | $4.04 | $4.19 | $3.93 | $4.01 | 64 400 |
| Jan 20, 2016 | $3.90 | $4.14 | $3.90 | $3.98 | 107 000 |
| Jan 19, 2016 | $4.67 | $4.67 | $4.05 | $4.17 | 158 500 |
| Jan 15, 2016 | $4.49 | $4.64 | $4.36 | $4.60 | 18 300 |
| Jan 14, 2016 | $4.52 | $4.72 | $4.41 | $4.63 | 31 300 |
| Jan 13, 2016 | $4.86 | $4.94 | $4.52 | $4.57 | 21 200 |
| Jan 12, 2016 | $5.02 | $5.07 | $4.83 | $4.87 | 44 900 |
| Jan 11, 2016 | $5.25 | $5.25 | $4.97 | $5.05 | 76 000 |
| Jan 08, 2016 | $4.80 | $5.31 | $4.80 | $5.24 | 163 200 |
| Jan 07, 2016 | $4.20 | $4.89 | $4.20 | $4.74 | 171 700 |
| Jan 06, 2016 | $4.44 | $4.44 | $4.27 | $4.27 | 34 100 |
| Jan 05, 2016 | $4.50 | $4.56 | $4.44 | $4.47 | 31 900 |
