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 )

3.567 +0.107 (+3.10%)
Streaming Delayed Price Updated: 1:31 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, 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%)
Nov 01, 2004 12.29 12.29 11.42 11.66 87,100 +0.24(+2.10%)
Oct 29, 2004 11.53 12.39 11.32 11.42 127,000 -0.15(-1.30%)
Oct 28, 2004 12.00 12.46 11.29 11.57 232,200 -0.60(-4.93%)
Oct 27, 2004 12.71 14.24 11.82 12.17 607,500 -0.56(-4.40%)
Oct 26, 2004 11.87 13.17 11.50 12.73 480,400 +0.93(+7.88%)
Oct 25, 2004 11.50 12.61 11.30 11.80 210,000 -0.35(-2.88%)
Oct 22, 2004 12.00 12.82 11.50 12.15 342,500 +0.06(+0.50%)
Oct 21, 2004 12.34 13.20 11.86 12.09 360,600 -0.81(-6.28%)
Oct 20, 2004 12.50 13.60 12.05 12.90 494,900 +0.27(+2.14%)
Oct 19, 2004 12.85 14.48 11.25 12.63 2,244,900 +0.53(+4.37%)
Oct 18, 2004 10.16 12.40 9.130 12.10 955,100 +1.44(+13.52%)
Oct 15, 2004 11.48 12.47 10.10 10.66 1,194,300 -0.85(-7.38%)
Oct 14, 2004 9.230 12.65 8.600 11.51 2,197,500 +2.91(+33.84%)
Oct 13, 2004 5.990 9.190 5.410 8.600 837,800 +3.20(+59.26%)
Oct 12, 2004 3.500 5.500 3.500 5.400 54,800 +1.12(+26.14%)
Oct 11, 2004 4.270 4.650 4.270 4.281 4,700 -0.12(-2.70%)
Oct 08, 2004 4.800 4.800 4.300 4.400 3,700 +0.08(+1.85%)
Oct 07, 2004 4.800 4.800 4.320 4.320 7,400 -0.43(-9.05%)
Oct 06, 2004 4.510 4.750 4.500 4.750 5,700 +0.00(+0.00%)
Oct 05, 2004 4.500 4.950 4.500 4.750 3,800 +0.15(+3.26%)
Oct 04, 2004 5.000 5.000 4.500 4.600 6,000 +0.05(+1.10%)
Oct 01, 2004 4.900 4.900 4.550 4.550 8,000 +0.03(+0.66%)
Sep 30, 2004 4.550 4.830 4.500 4.520 7,600 -0.13(-2.80%)
Sep 29, 2004 4.650 4.720 4.600 4.650 7,400 -0.01(-0.21%)
Sep 28, 2004 4.900 5.000 4.650 4.660 10,500 -0.34(-6.80%)
Sep 27, 2004 4.630 5.150 4.630 5.000 4,800 -0.05(-0.99%)
Sep 24, 2004 5.200 5.200 4.981 5.050 13,300 +0.20(+4.12%)
Sep 23, 2004 5.200 5.200 4.821 4.850 2,900 -0.34(-6.55%)
Sep 22, 2004 5.110 5.240 4.750 5.190 5,700 +0.18(+3.59%)
Sep 21, 2004 4.800 5.290 4.800 5.010 4,500 +0.01(+0.20%)
Sep 20, 2004 5.000 5.500 4.710 5.000 12,100 -0.01(-0.20%)
Sep 17, 2004 5.100 5.400 5.000 5.010 10,200 -0.20(-3.84%)
Sep 16, 2004 5.490 5.490 5.000 5.210 12,925 +0.40(+8.32%)
Sep 15, 2004 5.500 5.500 4.610 4.810 9,800 -0.69(-12.55%)
Sep 14, 2004 5.250 5.550 5.100 5.500 20,900 +0.31(+5.97%)
Sep 13, 2004 5.430 5.550 4.570 5.190 11,600 -0.24(-4.42%)
Sep 10, 2004 5.000 5.790 5.000 5.430 4,000 -0.27(-4.74%)
Sep 09, 2004 5.750 5.750 5.310 5.700 7,200 +0.32(+5.95%)
Sep 08, 2004 5.900 5.980 5.380 5.380 16,000 +0.25(+4.87%)
Sep 07, 2004 5.150 5.250 5.000 5.130 15,400 -0.39(-7.07%)
Sep 03, 2004 5.500 6.000 5.500 5.520 12,700 +0.18(+3.37%)
Sep 02, 2004 5.650 5.700 5.300 5.340 5,300 -0.46(-7.93%)
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.