CAAS - China Automotive Systems, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20192.15792.21002.14002.17992.17992,988
Jul 18, 20192.23002.23002.08002.14002.140015,300
Jul 17, 20192.25002.26002.21002.21002.21005,200
Jul 16, 20192.29002.30002.22002.28002.28007,600
Jul 15, 20192.31002.33002.29002.30002.30007,400
Jul 12, 20192.37002.37002.30002.30002.30007,400
Jul 11, 20192.36002.36002.31002.34002.34001,800
Jul 10, 20192.38002.38002.30002.31002.310017,000
Jul 09, 20192.40002.49002.37002.44002.440015,700
Jul 08, 20192.51002.51002.35002.35002.35005,700
Jul 05, 20192.35002.47002.35002.46002.46005,000
Jul 03, 20192.41002.41002.35002.35002.35002,200
Jul 02, 20192.32002.45002.32002.35002.35005,800
Jul 01, 20192.47002.50002.35002.38002.38006,100
Jun 28, 20192.29002.39002.25002.39002.39007,600
Jun 27, 20192.44002.50002.30002.31002.310021,900
Jun 26, 20192.21002.49002.21002.41002.410023,500
Jun 25, 20192.27002.31002.17002.27002.27004,300
Jun 24, 20192.24002.33002.21002.32002.32004,000
Jun 21, 20192.30002.30002.23002.23002.23001,900
Jun 20, 20192.29002.30002.14002.22002.220019,500
Jun 19, 20192.20002.28002.14002.28002.28006,700
Jun 18, 20192.21002.26002.13002.24002.240010,300
Jun 17, 20192.15002.18002.15002.18002.180010,400
Jun 14, 20192.17002.17002.10002.14002.14004,200
Jun 13, 20192.15002.21002.10002.15002.150029,600
Jun 12, 20192.20002.22002.14002.19002.19003,300
Jun 11, 20192.22002.25002.15002.15002.150018,000
Jun 10, 20192.06002.20002.06002.17002.170011,300
Jun 07, 20192.10002.10002.01002.10002.100040,200
Jun 06, 20192.18002.20002.05002.08002.080026,200
Jun 05, 20192.28002.29002.16002.16002.16009,300
Jun 04, 20192.51002.51002.23002.31002.31006,200
Jun 03, 20192.29002.45002.16002.18002.180015,600
May 31, 20192.22002.29002.19002.29002.290015,600
May 30, 20192.24002.25002.23002.25002.25006,400
May 29, 20192.20002.34002.20002.25002.250031,800
May 28, 20192.42002.45002.34002.36002.36009,900
May 24, 20192.53002.64002.38002.46002.46003,800
May 23, 20192.50002.51002.42002.42002.42006,600
May 22, 20192.44002.58002.44002.45002.45003,200
May 21, 20192.41002.59002.41002.45002.45004,000
May 20, 20192.56002.59002.41002.42002.420021,600
May 17, 20192.51002.59002.45002.57002.570030,800
May 16, 20192.58002.67002.50002.50002.500011,200
May 15, 20192.56002.63002.50002.53002.530014,600
May 14, 20192.52002.60002.45002.45002.450018,700
May 13, 20192.50002.63002.50002.52002.52009,900
May 10, 20192.56002.60002.51002.52002.52006,000
May 09, 20192.60002.60002.50002.59002.590016,600
May 08, 20192.56002.72002.56002.58002.58007,700
May 07, 20192.74002.76002.56002.58002.580017,600
May 06, 20192.76002.78002.68002.78002.78009,400
May 03, 20192.79002.79002.73002.79002.79008,800
May 02, 20192.76002.79002.70002.75002.750012,300
May 01, 20192.77002.85002.70002.79002.790011,400
Apr 30, 20192.86002.86002.72002.72002.72008,000
Apr 29, 20192.73002.91002.71002.71002.710023,600
Apr 26, 20192.82002.86002.80002.80002.800015,900
Apr 25, 20193.02003.14002.82002.85002.850017,000
Apr 24, 20192.91002.98002.91002.94002.94005,200
Apr 23, 20192.91002.96002.90002.93002.93006,400
Apr 22, 20192.97002.97002.88002.90002.90004,500
Apr 18, 20192.91002.99002.91002.91002.91005,800
Apr 17, 20192.92003.09002.92003.00003.000017,700
Apr 16, 20192.80002.98002.80002.98002.980011,700
Apr 15, 20193.01003.01002.80002.85002.850039,400
Apr 12, 20193.05003.09003.01003.01003.010023,500
Apr 11, 20193.10003.10003.03003.06003.06003,400
Apr 10, 20193.09003.15003.07003.12003.12003,700
Apr 09, 20193.03003.10003.02003.09003.090017,600
Apr 08, 20193.06003.13003.00003.00003.000021,800
Apr 05, 20193.15003.22003.07003.12003.120038,800
Apr 04, 20193.20003.29003.17003.22003.220014,200
Apr 03, 20193.21003.28003.12003.23003.230021,200
Apr 02, 20193.30003.30003.12003.20003.200015,000
Apr 01, 20193.25003.42003.12003.30003.300029,600
Mar 29, 20193.25003.40003.22003.22003.220027,900
Mar 28, 20193.20003.28003.04003.20003.200047,700
Mar 27, 20193.33003.63003.28003.30003.300050,000
Mar 26, 20193.34003.46003.21003.24003.240042,800
Mar 25, 20193.40003.42003.25003.35003.350066,800
Mar 22, 20193.61003.62003.40003.45003.450049,600
Mar 21, 20193.88003.88003.56003.62003.620036,500
Mar 20, 20193.97003.97003.81003.91003.910016,800
Mar 19, 20194.02004.15003.80003.94003.940048,500
Mar 18, 20194.22004.22003.97004.01004.010040,300
Mar 15, 20193.92004.15003.92004.08004.080056,300
Mar 14, 20193.80003.89003.74003.89003.890015,400
Mar 13, 20193.77003.77003.62003.75003.750044,800
Mar 12, 20193.70003.87003.70003.78003.780024,000
Mar 11, 20193.97004.09003.59003.71003.710093,700
Mar 08, 20194.00004.06003.75003.90003.900070,200
Mar 07, 20194.28004.28003.91003.97003.9700159,200
Mar 06, 20194.53005.00004.04004.18004.1800974,900
Mar 05, 20193.91004.05003.75004.02004.0200104,300
Mar 04, 20193.75004.13003.75003.84003.8400179,800
Mar 01, 20193.45003.84003.38003.63003.6300120,100
Feb 28, 20193.50003.58003.36003.44003.440037,900
Feb 27, 20193.65003.70003.36003.50003.500065,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...