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 (%)
Nov 30, 2018 2.220 2.460 2.220 2.300 30,300 +0.03(+1.32%)
Nov 29, 2018 2.480 2.480 2.200 2.270 17,974 -0.23(-9.20%)
Nov 28, 2018 2.600 2.600 2.450 2.500 16,003 -0.10(-3.85%)
Nov 27, 2018 2.250 2.600 2.240 2.600 60,818 +0.40(+18.18%)
Nov 26, 2018 2.180 2.380 2.180 2.200 58,474 +0.02(+0.92%)
Nov 23, 2018 2.020 2.220 2.010 2.180 51,600 +0.15(+7.39%)
Nov 21, 2018 2.030 2.030 2.030 0 -0.01(-0.49%)
Nov 20, 2018 2.060 2.110 2.030 2.040 50,584 -0.02(-1.21%)
Nov 19, 2018 2.060 2.090 2.060 2.065 13,000 -0.00(-0.24%)
Nov 16, 2018 2.080 2.120 2.070 2.070 29,800 -0.03(-1.19%)
Nov 15, 2018 2.120 2.130 2.095 2.095 31,273 -0.01(-0.71%)
Nov 14, 2018 2.000 2.216 2.000 2.110 36,486 +0.11(+5.50%)
Nov 13, 2018 2.160 2.180 2.000 2.000 86,870 -0.17(-7.83%)
Nov 12, 2018 2.180 2.309 2.170 2.170 17,042 -0.04(-1.59%)
Nov 09, 2018 2.450 2.490 2.200 2.205 28,500 -0.21(-8.51%)
Nov 08, 2018 2.480 2.480 2.160 2.410 84,843 -0.07(-2.82%)
Nov 07, 2018 2.500 2.560 2.480 2.480 43,271 -0.01(-0.41%)
Nov 06, 2018 2.450 2.520 2.450 2.490 17,398 +0.03(+1.02%)
Nov 05, 2018 2.600 2.600 2.440 2.465 78,868 -0.14(-5.19%)
Nov 02, 2018 2.640 2.640 2.560 2.600 23,600 -0.05(-1.89%)
Nov 01, 2018 2.590 2.675 2.570 2.650 22,931 +0.08(+3.11%)
Oct 31, 2018 2.560 2.630 2.560 2.570 37,688 +0.04(+1.58%)
Oct 30, 2018 2.520 2.630 2.520 2.530 21,334 +0.00(+0.00%)
Oct 29, 2018 2.750 3.050 2.500 2.530 126,816 -0.13(-4.89%)
Oct 26, 2018 2.830 2.830 2.600 2.660 28,900 -0.27(-9.09%)
Oct 25, 2018 3.000 3.015 2.890 2.926 12,326 -0.09(-3.11%)
Oct 24, 2018 3.000 3.110 3.000 3.020 15,800 +0.01(+0.33%)
Oct 23, 2018 3.050 3.130 3.010 3.010 24,344 -0.04(-1.31%)
Oct 22, 2018 3.140 3.140 3.050 3.050 5,354 -0.11(-3.48%)
Oct 19, 2018 3.340 3.340 3.110 3.160 33,300 +0.08(+2.60%)
Oct 18, 2018 3.040 3.290 3.040 3.080 65,224 +0.04(+1.20%)
Oct 17, 2018 3.010 3.043 3.000 3.043 8,405 +0.01(+0.45%)
Oct 16, 2018 3.060 3.103 3.010 3.030 18,884 +0.01(+0.33%)
Oct 15, 2018 3.250 3.252 3.010 3.020 29,081 -0.20(-6.21%)
Oct 12, 2018 3.290 3.290 3.110 3.220 1,500 -0.09(-2.76%)
Oct 11, 2018 3.266 3.316 3.266 3.311 2,081 +0.05(+1.58%)
Oct 10, 2018 3.460 3.460 3.260 3.260 12,717 -0.25(-7.12%)
Oct 09, 2018 3.436 3.510 3.436 3.510 1,627 +0.05(+1.45%)
Oct 08, 2018 3.522 3.563 3.450 3.460 7,446 -0.05(-1.42%)
Oct 05, 2018 3.500 3.570 3.500 3.510 12,000 +0.00(+0.00%)
Oct 04, 2018 3.550 3.664 3.510 3.510 11,106 -0.05(-1.40%)
Oct 03, 2018 3.529 3.584 3.529 3.560 4,811 +0.06(+1.71%)
Oct 02, 2018 3.520 3.550 3.500 3.500 4,972 -0.01(-0.28%)
Oct 01, 2018 3.580 3.580 3.510 3.510 1,728 -0.02(-0.57%)
Sep 28, 2018 3.530 3.530 3.530 99 +0.00(+0.00%)
Sep 27, 2018 3.650 3.650 3.520 3.530 7,605 -0.05(-1.40%)
Sep 26, 2018 3.580 3.620 3.510 3.580 24,819 -0.01(-0.28%)
Sep 25, 2018 3.700 3.700 3.590 3.590 11,526 -0.09(-2.45%)
Sep 24, 2018 3.680 3.720 3.640 3.680 9,687 +0.03(+0.82%)
Sep 21, 2018 3.720 3.770 3.640 3.650 6,700 -0.10(-2.67%)
Sep 20, 2018 3.640 3.750 3.640 3.750 6,328 +0.10(+2.74%)
Sep 19, 2018 3.600 3.715 3.598 3.650 12,553 +0.06(+1.67%)
Sep 18, 2018 3.700 3.724 3.580 3.590 20,600 -0.11(-2.97%)
Sep 17, 2018 3.730 3.730 3.690 3.700 1,628 +0.00(+0.00%)
Sep 14, 2018 3.691 3.815 3.691 3.700 7,100 -0.08(-2.17%)
Sep 13, 2018 3.750 3.790 3.750 3.782 13,777 -0.01(-0.21%)
Sep 12, 2018 3.800 3.820 3.690 3.790 4,699 -0.01(-0.26%)
Sep 11, 2018 3.940 3.980 3.800 3.800 5,746 -0.13(-3.31%)
Sep 10, 2018 3.900 4.065 3.900 3.930 7,362 +0.02(+0.51%)
Sep 07, 2018 3.960 3.960 3.900 3.910 2,300 -0.06(-1.51%)
Sep 06, 2018 4.100 4.111 3.970 3.970 8,618 -0.18(-4.34%)
Sep 05, 2018 4.240 4.240 4.050 4.150 7,186 -0.11(-2.58%)
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.