CAAS - China Automotive Systems, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 26, 20193.20003.83003.15003.65003.6500170,400
Feb 25, 20193.15003.33003.13003.17003.170092,700
Feb 22, 20193.05003.21003.04003.12003.120023,600
Feb 21, 20193.06003.23003.01003.05003.05009,000
Feb 20, 20193.10003.35003.01003.08003.080043,800
Feb 19, 20193.17003.36003.00003.10003.100020,300
Feb 15, 20193.47003.47003.15003.18003.180087,600
Feb 14, 20192.83003.53002.78003.52003.5200279,300
Feb 13, 20192.87002.87002.79002.84002.84007,000
Feb 12, 20192.90002.91002.81002.87002.870033,400
Feb 11, 20192.81002.94002.75002.86002.860022,500
Feb 08, 20192.83002.87002.70002.70002.70009,000
Feb 07, 20192.75002.85002.75002.81002.81008,300
Feb 06, 20192.76002.87002.75002.75002.75002,600
Feb 05, 20192.76002.76002.72002.75002.75001,500
Feb 04, 20192.79002.83002.70002.78002.78005,500
Feb 01, 20192.81002.91002.80002.81002.81007,900
Jan 31, 20192.87002.93002.81002.81002.81004,400
Jan 30, 20192.87002.92002.87002.88002.880014,300
Jan 29, 20192.94002.95002.91002.91002.91005,500
Jan 28, 20192.86002.94002.84002.94002.940015,200
Jan 25, 20192.83002.90002.80002.87002.870010,800
Jan 24, 20192.88002.88002.70002.82002.820026,800
Jan 23, 20192.91002.91002.87002.90002.90007,100
Jan 22, 20192.92002.94002.86002.90002.900039,300
Jan 18, 20192.94002.94002.90002.92002.920012,100
Jan 17, 20192.90003.03002.88002.92002.920019,700
Jan 16, 20192.90003.00002.89002.91002.91008,200
Jan 15, 20192.93002.98002.88002.90002.900010,200
Jan 14, 20192.80003.02002.80002.91002.910058,400
Jan 11, 20192.73002.84002.73002.80002.800016,200
Jan 10, 20192.79002.80002.73002.74002.74007,300
Jan 09, 20192.66002.73002.66002.71002.710027,200
Jan 08, 20192.75002.75002.50002.66002.660035,500
Jan 07, 20192.66002.75002.50002.65002.650027,300
Jan 04, 20192.58002.78002.48002.68002.680033,700
Jan 03, 20192.60002.65002.46002.50002.500045,800
Jan 02, 20192.42002.72002.37002.60002.600044,400
Dec 31, 20182.48002.65002.42002.44002.440075,000
Dec 28, 20182.53002.55002.38002.39002.390040,000
Dec 27, 20182.60002.76002.49002.53002.5300153,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...