Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

China Automotive Sys (NQ: CAAS )

4.680 -0.050 (-1.06%)

Streaming Delayed Price Updated: 3:57 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	4.740	4.790	4.640	4.680	31,242	-0.05(-1.06%)
Nov 07, 2024	4.630	4.790	4.617	4.730	51,691	+0.10(+2.16%)
Nov 06, 2024	4.530	4.750	4.350	4.630	63,094	+0.00(+0.00%)
Nov 05, 2024	4.500	4.700	4.470	4.630	94,223	+0.17(+3.81%)
Nov 04, 2024	4.640	4.640	4.420	4.460	47,009	-0.18(-3.84%)
Nov 01, 2024	4.560	4.710	4.480	4.638	86,002	+0.10(+2.16%)
Oct 31, 2024	4.370	4.600	4.300	4.540	76,894	+0.14(+3.18%)
Oct 30, 2024	4.510	4.540	4.340	4.400	19,586	-0.11(-2.44%)
Oct 29, 2024	4.630	4.689	4.510	4.510	82,940	-0.06(-1.31%)
Oct 28, 2024	4.350	4.600	4.300	4.570	205,214	+0.27(+6.28%)
Oct 25, 2024	4.170	4.400	4.160	4.300	91,924	+0.12(+2.87%)
Oct 24, 2024	4.150	4.230	4.130	4.180	17,669	+0.03(+0.72%)
Oct 23, 2024	4.180	4.180	4.090	4.150	29,373	+0.00(+0.00%)
Oct 22, 2024	4.240	4.300	4.150	4.150	43,879	-0.05(-1.19%)
Oct 21, 2024	4.210	4.288	4.150	4.200	32,998	-0.09(-2.10%)
Oct 18, 2024	4.320	4.330	4.190	4.290	68,830	+0.10(+2.39%)
Oct 17, 2024	4.300	4.300	4.190	4.190	33,522	-0.04(-0.95%)
Oct 16, 2024	4.190	4.320	4.119	4.230	40,723	-0.00(-0.09%)
Oct 15, 2024	4.270	4.380	4.040	4.234	86,121	-0.17(-3.78%)
Oct 14, 2024	4.470	4.510	4.299	4.400	40,968	-0.12(-2.65%)
Oct 11, 2024	4.380	4.580	4.295	4.520	36,349	+0.19(+4.39%)
Oct 10, 2024	4.400	4.500	4.290	4.330	29,508	-0.02(-0.46%)
Oct 09, 2024	4.330	4.500	4.295	4.350	58,121	+0.02(+0.46%)
Oct 08, 2024	4.620	4.620	4.310	4.330	127,699	-0.32(-6.88%)
Oct 07, 2024	4.780	4.790	4.570	4.650	99,585	-0.05(-1.06%)
Oct 04, 2024	4.660	4.820	4.630	4.700	91,028	+0.01(+0.21%)
Oct 03, 2024	4.800	4.820	4.449	4.690	193,977	-0.10(-2.09%)
Oct 02, 2024	4.950	4.970	4.630	4.790	168,348	+0.08(+1.70%)
Oct 01, 2024	4.670	4.750	4.250	4.710	170,610	+0.11(+2.39%)
Sep 30, 2024	4.150	4.630	4.140	4.600	440,819	+0.61(+15.43%)
Sep 27, 2024	3.840	4.040	3.710	3.985	178,890	+0.13(+3.51%)
Sep 26, 2024	3.830	3.860	3.625	3.850	93,246	+0.16(+4.34%)
Sep 25, 2024	3.640	3.750	3.620	3.690	14,546	+0.02(+0.54%)
Sep 24, 2024	3.740	3.900	3.620	3.670	100,549	-0.07(-1.87%)
Sep 23, 2024	3.600	3.790	3.546	3.740	96,440	+0.15(+4.18%)
Sep 20, 2024	3.500	3.600	3.490	3.590	50,767	+0.07(+1.99%)
Sep 19, 2024	3.600	3.600	3.509	3.520	15,988	+0.01(+0.28%)
Sep 18, 2024	3.470	3.580	3.470	3.510	14,676	+0.02(+0.57%)
Sep 17, 2024	3.460	3.660	3.460	3.490	47,123	-0.01(-0.29%)
Sep 16, 2024	3.470	3.570	3.452	3.500	13,215	+0.02(+0.57%)
Sep 13, 2024	3.500	3.545	3.452	3.480	11,540	-0.01(-0.29%)
Sep 12, 2024	3.490	3.560	3.490	3.490	20,023	+0.01(+0.29%)
Sep 11, 2024	3.460	3.550	3.426	3.480	26,559	+0.03(+0.99%)
Sep 10, 2024	3.460	3.498	3.420	3.446	8,109	+0.02(+0.64%)
Sep 09, 2024	3.500	3.530	3.420	3.424	46,594	-0.06(-1.61%)
Sep 06, 2024	3.540	3.540	3.480	3.480	13,390	-0.08(-2.25%)
Sep 05, 2024	3.550	3.600	3.422	3.560	51,416	-0.03(-0.78%)
Sep 04, 2024	3.620	3.640	3.560	3.588	25,530	-0.04(-1.16%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

China Automotive Sys (NQ: CAAS )

Historical Prices