Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

China Automotive Sys (NQ: CAAS )

3.680 +0.010 (+0.27%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 3.630 3.700 3.600 3.680 49,781 +0.01(+0.27%)
May 24, 2024 3.530 3.690 3.530 3.670 48,364 +0.18(+5.16%)
May 23, 2024 3.680 3.680 3.480 3.490 35,718 -0.12(-3.32%)
May 22, 2024 3.680 3.710 3.580 3.610 19,235 -0.02(-0.55%)
May 21, 2024 3.600 3.700 3.600 3.630 23,978 -0.04(-1.09%)
May 20, 2024 3.520 3.756 3.510 3.670 85,474 +0.12(+3.38%)
May 17, 2024 3.520 3.550 3.490 3.550 37,576 +0.01(+0.28%)
May 16, 2024 3.500 3.540 3.500 3.540 33,265 +0.02(+0.57%)
May 15, 2024 3.540 3.540 3.460 3.520 44,637 +0.07(+2.03%)
May 14, 2024 3.590 3.590 3.430 3.450 146,656 +0.02(+0.58%)
May 13, 2024 3.520 3.540 3.420 3.430 63,141 -0.09(-2.56%)
May 10, 2024 3.530 3.540 3.420 3.520 38,688 +0.04(+1.15%)
May 09, 2024 3.570 3.570 3.400 3.480 14,178 -0.06(-1.69%)
May 08, 2024 3.550 3.550 3.460 3.540 18,598 +0.06(+1.72%)
May 07, 2024 3.460 3.550 3.430 3.480 26,204 +0.04(+1.02%)
May 06, 2024 3.550 3.550 3.430 3.445 32,091 -0.10(-2.96%)
May 03, 2024 3.560 3.591 3.460 3.550 46,212 +0.09(+2.60%)
May 02, 2024 3.550 3.560 3.420 3.460 63,456 -0.05(-1.42%)
May 01, 2024 3.520 3.580 3.460 3.510 8,631 -0.03(-0.71%)
Apr 30, 2024 3.610 3.610 3.490 3.535 21,598 -0.04(-1.26%)
Apr 29, 2024 3.520 3.600 3.520 3.580 33,901 +0.05(+1.42%)
Apr 26, 2024 3.570 3.570 3.520 3.530 11,363 -0.04(-1.12%)
Apr 25, 2024 3.540 3.580 3.460 3.570 28,151 +0.00(+0.00%)
Apr 24, 2024 3.630 3.660 3.530 3.570 16,142 -0.06(-1.65%)
Apr 23, 2024 3.560 3.630 3.520 3.630 18,693 +0.11(+3.12%)
Apr 22, 2024 3.700 3.700 3.509 3.520 32,626 -0.13(-3.56%)
Apr 19, 2024 3.710 3.710 3.580 3.650 17,176 -0.04(-1.08%)
Apr 18, 2024 3.650 3.690 3.650 3.690 61,976 +0.15(+4.24%)
Apr 17, 2024 3.500 3.590 3.420 3.540 19,456 +0.06(+1.73%)
Apr 16, 2024 3.500 3.540 3.420 3.480 39,126 -0.06(-1.70%)
Apr 15, 2024 3.670 3.722 3.540 3.540 23,473 -0.23(-6.10%)
Apr 12, 2024 3.780 3.780 3.559 3.770 32,921 -0.01(-0.26%)
Apr 11, 2024 3.850 3.850 3.740 3.780 18,628 -0.01(-0.26%)
Apr 10, 2024 3.830 3.850 3.750 3.790 29,535 -0.05(-1.30%)
Apr 09, 2024 3.840 3.840 3.750 3.840 46,781 +0.10(+2.67%)
Apr 08, 2024 3.710 3.740 3.680 3.740 38,549 +0.01(+0.27%)
Apr 05, 2024 3.760 3.770 3.680 3.730 67,812 +0.08(+2.19%)
Apr 04, 2024 3.620 3.730 3.620 3.650 92,491 +0.14(+3.99%)
Apr 03, 2024 3.590 3.590 3.510 3.510 29,236 -0.05(-1.40%)
Apr 02, 2024 3.660 3.660 3.520 3.560 53,510 -0.07(-1.93%)
Apr 01, 2024 3.660 3.672 3.550 3.630 107,090 +0.08(+2.25%)
Mar 28, 2024 3.530 3.630 3.450 3.550 129,699 +0.18(+5.34%)
Mar 27, 2024 3.250 3.400 3.255 3.370 48,849 +0.12(+3.69%)
Mar 26, 2024 3.270 3.330 3.250 3.250 22,807 -0.05(-1.52%)
Mar 25, 2024 3.330 3.380 3.300 3.300 19,526 -0.06(-1.79%)
Mar 22, 2024 3.410 3.410 3.300 3.360 42,246 -0.04(-1.18%)
Mar 21, 2024 3.510 3.510 3.400 3.400 23,363 -0.06(-1.76%)
Mar 20, 2024 3.390 3.550 3.380 3.461 40,863 +0.08(+2.43%)
Mar 19, 2024 3.390 3.390 3.350 3.379 14,533 -0.00(-0.03%)
Mar 18, 2024 3.400 3.400 3.350 3.380 20,079 -0.02(-0.59%)
Mar 15, 2024 3.280 3.400 3.280 3.400 37,323 +0.12(+3.66%)
Mar 14, 2024 3.350 3.390 3.280 3.280 35,078 -0.11(-3.24%)
Mar 13, 2024 3.340 3.400 3.300 3.390 25,451 +0.08(+2.42%)
Mar 12, 2024 3.320 3.390 3.260 3.310 27,393 +0.01(+0.30%)
Mar 11, 2024 3.270 3.370 3.270 3.300 20,813 +0.02(+0.61%)
Mar 08, 2024 3.290 3.317 3.240 3.280 23,224 +0.05(+1.55%)
Mar 07, 2024 3.230 3.300 3.230 3.230 24,126 -0.05(-1.52%)
Mar 06, 2024 3.280 3.310 3.240 3.280 34,346 +0.02(+0.61%)
Mar 05, 2024 3.210 3.296 3.210 3.260 20,304 +0.00(+0.00%)
Mar 04, 2024 3.250 3.320 3.200 3.260 26,800 -0.03(-0.91%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.