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 )

3.550 +0.090 (+2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 30, 2020 3.000 3.015 2.870 2.950 18,100 -0.05(-1.67%)
Oct 29, 2020 2.950 3.030 2.922 3.000 11,504 +0.06(+2.04%)
Oct 28, 2020 3.030 3.040 2.910 2.940 28,939 -0.09(-2.97%)
Oct 27, 2020 3.090 3.090 3.020 3.030 7,516 +0.01(+0.33%)
Oct 26, 2020 3.180 3.180 2.950 3.020 53,175 -0.19(-5.92%)
Oct 23, 2020 3.220 3.220 3.150 3.210 12,300 +0.05(+1.58%)
Oct 22, 2020 3.240 3.370 3.110 3.160 52,975 -0.01(-0.32%)
Oct 21, 2020 3.170 3.300 3.120 3.170 38,658 -0.04(-1.25%)
Oct 20, 2020 3.150 3.330 3.130 3.210 114,156 +0.08(+2.56%)
Oct 19, 2020 3.130 3.570 3.076 3.130 844,269 +0.06(+1.95%)
Oct 16, 2020 3.060 3.290 3.000 3.070 121,400 -0.02(-0.65%)
Oct 15, 2020 3.120 3.140 3.050 3.090 19,915 +0.00(+0.00%)
Oct 14, 2020 3.090 3.200 3.070 3.090 98,108 +0.04(+1.31%)
Oct 13, 2020 3.000 3.180 2.940 3.050 29,345 +0.15(+5.17%)
Oct 12, 2020 2.920 3.000 2.900 2.900 19,444 -0.06(-2.03%)
Oct 09, 2020 2.940 3.000 2.900 2.960 17,300 +0.01(+0.34%)
Oct 08, 2020 2.970 3.080 2.940 2.950 11,563 -0.05(-1.67%)
Oct 07, 2020 2.970 3.100 2.950 3.000 21,344 +0.01(+0.41%)
Oct 06, 2020 2.970 3.096 2.960 2.988 27,165 -0.01(-0.41%)
Oct 05, 2020 2.975 3.040 2.920 3.000 9,336 +0.02(+0.67%)
Oct 02, 2020 2.940 3.050 2.935 2.980 19,800 +0.03(+1.02%)
Oct 01, 2020 3.010 3.010 2.870 2.950 28,485 -0.01(-0.34%)
Sep 30, 2020 3.010 3.070 2.950 2.960 22,397 +0.01(+0.34%)
Sep 29, 2020 2.940 3.090 2.940 2.950 31,162 -0.05(-1.67%)
Sep 28, 2020 2.900 3.230 2.870 3.000 15,723 +0.05(+1.69%)
Sep 25, 2020 2.970 3.110 2.930 2.950 14,300 +0.00(+0.00%)
Sep 24, 2020 3.050 3.080 2.870 2.950 20,742 -0.06(-1.99%)
Sep 23, 2020 3.090 3.090 2.980 3.010 15,711 -0.06(-1.95%)
Sep 22, 2020 3.090 3.110 3.013 3.070 11,778 -0.02(-0.65%)
Sep 21, 2020 3.220 3.220 3.000 3.090 26,478 -0.13(-4.04%)
Sep 18, 2020 3.257 3.274 3.150 3.220 12,800 +0.02(+0.63%)
Sep 17, 2020 3.170 3.280 3.100 3.200 28,513 +0.03(+0.95%)
Sep 16, 2020 3.300 3.320 3.050 3.170 40,236 +0.01(+0.32%)
Sep 15, 2020 3.270 3.320 3.110 3.160 70,820 -0.08(-2.47%)
Sep 14, 2020 3.350 3.400 3.240 3.240 107,322 -0.11(-3.28%)
Sep 11, 2020 3.140 3.350 3.100 3.350 249,900 +0.26(+8.41%)
Sep 10, 2020 3.040 3.169 2.940 3.090 159,910 +0.07(+2.32%)
Sep 09, 2020 2.900 3.030 2.896 3.020 107,120 +0.14(+4.86%)
Sep 08, 2020 2.790 3.000 2.740 2.880 127,634 +0.10(+3.60%)
Sep 04, 2020 2.770 2.790 2.730 2.780 31,600 -0.03(-1.07%)
Sep 03, 2020 2.800 2.900 2.740 2.810 151,544 +0.00(+0.00%)
Sep 02, 2020 2.750 2.840 2.665 2.810 51,166 +0.09(+3.31%)
Sep 01, 2020 2.700 2.770 2.630 2.720 60,408 +0.08(+3.03%)
Aug 31, 2020 2.670 2.720 2.610 2.640 77,484 -0.03(-1.12%)
Aug 28, 2020 2.680 2.804 2.600 2.670 118,700 -0.09(-3.26%)
Aug 27, 2020 2.760 2.860 2.640 2.760 94,914 +0.00(+0.00%)
Aug 26, 2020 2.800 2.930 2.680 2.760 103,464 -0.18(-6.12%)
Aug 25, 2020 2.810 2.990 2.650 2.940 442,346 +0.39(+15.29%)
Aug 24, 2020 2.550 2.590 2.550 2.550 34,675 -0.04(-1.54%)
Aug 21, 2020 2.620 2.620 2.550 2.590 62,600 -0.04(-1.52%)
Aug 20, 2020 2.680 2.760 2.600 2.630 62,295 -0.05(-1.87%)
Aug 19, 2020 2.850 2.850 2.640 2.680 86,827 -0.16(-5.63%)
Aug 18, 2020 2.720 2.840 2.600 2.840 95,409 +0.14(+5.19%)
Aug 17, 2020 2.900 3.000 2.600 2.700 253,060 -0.27(-9.09%)
Aug 14, 2020 3.200 3.710 2.730 2.970 1,955,100 -0.02(-0.67%)
Aug 13, 2020 2.540 3.050 2.540 2.990 606,652 +0.47(+18.65%)
Aug 12, 2020 2.770 2.780 2.520 2.520 86,796 -0.23(-8.36%)
Aug 11, 2020 2.730 2.750 2.620 2.750 71,048 +0.11(+4.17%)
Aug 10, 2020 2.710 2.720 2.610 2.640 32,703 -0.05(-1.86%)
Aug 07, 2020 2.650 2.700 2.640 2.690 51,000 +0.06(+2.28%)
Aug 06, 2020 2.700 2.700 2.620 2.630 23,318 -0.03(-1.13%)
Aug 05, 2020 2.630 2.700 2.630 2.660 12,496 +0.02(+0.76%)
Aug 04, 2020 2.630 2.720 2.612 2.640 43,650 +0.02(+0.76%)
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.