Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Automotive Sys (NQ: CAAS )

3.470 -0.079 (-2.24%)
Streaming Delayed Price Updated: 1:19 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 9.750 10.25 9.750 10.25 50,846 +0.42(+4.28%)
Jan 28, 2005 9.650 9.989 9.650 9.829 23,081 +0.04(+0.40%)
Jan 27, 2005 10.20 10.20 9.730 9.790 18,790 -0.16(-1.61%)
Jan 26, 2005 10.68 10.68 9.810 9.950 25,104 -0.21(-2.07%)
Jan 25, 2005 9.940 10.17 9.640 10.16 32,871 +0.39(+3.99%)
Jan 24, 2005 10.06 10.18 9.640 9.770 33,287 -0.41(-4.03%)
Jan 21, 2005 10.84 10.85 10.10 10.18 30,826 -0.27(-2.58%)
Jan 20, 2005 10.16 10.57 10.10 10.45 62,999 +0.10(+0.97%)
Jan 19, 2005 10.51 10.94 10.10 10.35 81,961 -0.30(-2.82%)
Jan 18, 2005 10.94 10.94 10.50 10.65 56,478 -0.04(-0.37%)
Jan 14, 2005 11.61 12.17 10.40 10.69 694,715 +1.00(+10.32%)
Jan 13, 2005 10.10 10.25 9.550 9.690 98,936 -0.21(-2.12%)
Jan 12, 2005 9.220 9.913 8.800 9.900 132,506 +0.70(+7.61%)
Jan 11, 2005 9.890 10.04 9.010 9.200 171,062 -0.76(-7.63%)
Jan 10, 2005 12.17 12.17 9.860 9.960 271,395 -1.56(-13.54%)
Jan 07, 2005 11.36 11.80 11.36 11.52 41,545 +0.10(+0.88%)
Jan 06, 2005 11.45 11.55 11.11 11.42 38,578 +0.02(+0.18%)
Jan 05, 2005 11.36 11.85 11.08 11.40 52,645 -0.07(-0.61%)
Jan 04, 2005 12.20 12.25 11.00 11.47 113,281 -0.52(-4.34%)
Jan 03, 2005 12.46 12.46 11.80 11.99 57,010 -0.01(-0.08%)
Dec 31, 2004 11.71 12.74 11.26 12.00 180,200 +0.28(+2.39%)
Dec 30, 2004 11.73 12.45 11.71 11.72 66,700 -0.17(-1.46%)
Dec 29, 2004 11.83 12.09 11.70 11.89 50,500 -0.01(-0.05%)
Dec 28, 2004 12.10 12.25 11.81 11.90 73,400 -0.30(-2.46%)
Dec 27, 2004 12.04 12.48 12.04 12.20 45,800 -0.03(-0.25%)
Dec 23, 2004 12.27 12.49 12.10 12.23 45,100 -0.09(-0.73%)
Dec 22, 2004 12.77 13.02 12.14 12.32 150,800 -0.24(-1.91%)
Dec 21, 2004 11.80 13.24 11.50 12.56 356,200 +0.90(+7.72%)
Dec 20, 2004 11.46 11.95 11.42 11.66 85,700 -0.14(-1.19%)
Dec 17, 2004 11.95 12.20 11.03 11.80 86,200 -0.11(-0.92%)
Dec 16, 2004 12.22 12.26 11.65 11.91 72,900 -0.22(-1.81%)
Dec 15, 2004 12.28 12.48 11.64 12.13 119,200 +0.36(+3.06%)
Dec 14, 2004 12.13 12.65 11.57 11.77 188,600 -0.40(-3.29%)
Dec 13, 2004 12.83 13.15 12.10 12.17 192,900 -0.55(-4.32%)
Dec 10, 2004 12.19 13.45 12.19 12.72 314,200 +0.50(+4.09%)
Dec 09, 2004 12.78 12.96 11.91 12.22 213,300 -0.70(-5.40%)
Dec 08, 2004 13.21 13.51 12.62 12.92 298,600 -0.54(-4.03%)
Dec 07, 2004 14.85 14.85 13.37 13.46 295,300 -0.74(-5.21%)
Dec 06, 2004 15.81 15.83 14.00 14.20 752,900 -1.29(-8.33%)
Dec 03, 2004 14.13 15.56 13.53 15.49 1,273,700 +1.73(+12.57%)
Dec 02, 2004 13.73 14.70 13.36 13.76 848,500 +0.07(+0.50%)
Dec 01, 2004 15.84 15.92 13.55 13.69 1,852,800 -2.25(-14.11%)
Nov 30, 2004 15.92 18.09 15.22 15.94 6,623,200 +0.06(+0.38%)
Nov 29, 2004 12.80 15.97 12.20 15.88 9,262,500 +8.38(+111.73%)
Nov 26, 2004 7.840 7.840 7.360 7.500 44,000 +0.13(+1.76%)
Nov 24, 2004 7.850 7.850 7.300 7.370 126,600 -0.53(-6.71%)
Nov 23, 2004 7.110 8.250 7.110 7.900 141,600 +0.44(+5.90%)
Nov 22, 2004 8.080 8.590 7.040 7.460 276,700 -0.99(-11.72%)
Nov 19, 2004 8.670 9.230 8.250 8.450 102,200 -0.63(-6.94%)
Nov 18, 2004 9.570 9.570 8.620 9.080 149,800 -0.49(-5.12%)
Nov 17, 2004 9.989 9.989 9.500 9.570 77,600 -0.13(-1.34%)
Nov 16, 2004 10.17 10.17 9.650 9.700 85,100 -0.49(-4.81%)
Nov 15, 2004 11.00 11.00 10.00 10.19 94,300 -0.11(-1.07%)
Nov 12, 2004 11.50 11.60 10.11 10.30 237,200 -0.72(-6.53%)
Nov 11, 2004 9.600 11.15 9.600 11.02 315,600 +1.22(+12.44%)
Nov 10, 2004 10.00 10.10 9.750 9.800 45,400 -0.15(-1.51%)
Nov 09, 2004 10.50 10.50 9.800 9.950 36,600 +0.08(+0.81%)
Nov 08, 2004 9.510 10.84 9.500 9.870 268,500 -0.08(-0.80%)
Nov 05, 2004 9.600 11.40 9.000 9.950 375,200 -0.05(-0.50%)
Nov 04, 2004 10.74 11.20 9.810 10.00 160,200 -0.66(-6.19%)
Nov 03, 2004 11.60 11.61 10.50 10.66 77,500 -0.31(-2.83%)
Nov 02, 2004 11.68 11.77 10.44 10.97 215,400 -0.69(-5.92%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.