Quantcast

China Automotive Systems, Inc. Common Stock Historical Stock Prices

CAAS 
$2.21
*  
0.07
3.07%
Get CAAS Alerts
*Delayed - data as of Jul. 17, 2019  -  Find a broker to begin trading CAAS now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
View:    CAAS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-APR-2019 TO 17-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 2.25 2.257 2.21 2.21 5,159
07/17/2019 2.25 2.257 2.21 2.21 5,159
07/16/2019 2.29 2.3015 2.22 2.28 7,569
07/15/2019 2.31 2.33 2.29 2.3 7,427
07/12/2019 2.37 2.37 2.3 2.3 7,375
07/11/2019 2.36 2.36 2.3142 2.34 1,848
07/10/2019 2.38 2.38 2.3 2.31 17,021
07/09/2019 2.4 2.49 2.37 2.44 15,749
07/08/2019 2.51 2.51 2.35 2.35 5,650
07/05/2019 2.35 2.47 2.35 2.46 4,980
07/03/2019 2.41 2.41 2.35 2.35 2,248
07/02/2019 2.318 2.45 2.318 2.35 5,812
07/01/2019 2.47 2.5 2.35 2.38 6,073
06/28/2019 2.29 2.39 2.25 2.39 7,552
06/27/2019 2.44 2.5 2.3 2.31 21,861
06/26/2019 2.211 2.49 2.211 2.41 23,518
06/25/2019 2.27 2.31 2.175 2.27 4,290
06/24/2019 2.24 2.33 2.21 2.32 4,016
06/21/2019 2.3 2.3 2.23 2.23 1,922
06/20/2019 2.29 2.2999 2.14 2.22 19,466
06/19/2019 2.2 2.28 2.14 2.28 6,669
06/18/2019 2.21 2.26 2.13 2.24 10,317
06/17/2019 2.15 2.18 2.15 2.18 10,429
06/14/2019 2.17 2.17 2.1 2.14 4,170
06/13/2019 2.15 2.21 2.095 2.15 29,619
06/12/2019 2.2 2.22 2.14 2.185 3,257
06/11/2019 2.22 2.25 2.15 2.15 17,978
06/10/2019 2.06 2.2 2.06 2.17 11,257
06/07/2019 2.1 2.1 2.01 2.1 40,249
06/06/2019 2.181 2.2 2.05 2.08 26,151
06/05/2019 2.28 2.29 2.16 2.16 9,294
06/04/2019 2.5097 2.5097 2.23 2.31 6,197
06/03/2019 2.29 2.4484 2.16 2.18 15,595
05/31/2019 2.22 2.29 2.1866 2.29 15,573
05/30/2019 2.24 2.25 2.23 2.25 6,436
05/29/2019 2.2 2.34 2.2 2.25 31,797
05/28/2019 2.4162 2.45 2.3429 2.36 9,932
05/24/2019 2.534 2.64 2.38 2.46 3,775
05/23/2019 2.5 2.51 2.42 2.42 6,644
05/22/2019 2.44 2.58 2.44 2.45 3,242
05/21/2019 2.4101 2.5898 2.4101 2.45 3,968
05/20/2019 2.565 2.59 2.41 2.42 21,639
05/17/2019 2.51 2.59 2.45 2.57 30,796
05/16/2019 2.58 2.6699 2.5 2.5 11,246
05/15/2019 2.561 2.63 2.5 2.53 14,582
05/14/2019 2.52 2.6 2.45 2.45 18,716
05/13/2019 2.5 2.63 2.5 2.52 9,871
05/10/2019 2.56 2.6 2.51 2.52 5,963
05/09/2019 2.6 2.6 2.5 2.59 16,616
05/08/2019 2.56 2.72 2.56 2.58 7,664
05/07/2019 2.736 2.76 2.56 2.58 17,555
05/06/2019 2.76 2.78 2.68 2.78 9,406
05/03/2019 2.79 2.79 2.73 2.79 8,757
05/02/2019 2.76 2.7896 2.7 2.75 12,340
05/01/2019 2.77 2.8464 2.7 2.79 11,382
04/30/2019 2.86 2.86 2.72 2.72 8,025
04/29/2019 2.73 2.91 2.71 2.71 23,641
04/26/2019 2.823 2.86 2.8 2.8 15,865
04/25/2019 3.02 3.14 2.82 2.85 17,011
04/24/2019 2.911 2.98 2.9058 2.94 5,235
04/23/2019 2.9112 2.9555 2.9045 2.93 6,398
04/22/2019 2.97 2.97 2.88 2.9 4,451
04/18/2019 2.911 2.99 2.91 2.91 5,812
04/17/2019 2.92 3.09 2.92 2.995 17,740
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio