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 (%)
Feb 28, 2018 4.420 4.460 4.400 4.450 24,643 +0.03(+0.68%)
Feb 27, 2018 4.460 4.500 4.400 4.420 10,587 -0.06(-1.34%)
Feb 26, 2018 4.510 4.510 4.420 4.480 8,899 +0.01(+0.22%)
Feb 23, 2018 4.480 4.520 4.414 4.470 22,590 +0.07(+1.59%)
Feb 22, 2018 4.500 4.500 4.400 4.400 23,971 -0.04(-0.90%)
Feb 21, 2018 4.370 4.560 4.370 4.440 11,881 +0.02(+0.45%)
Feb 20, 2018 4.390 4.540 4.340 4.420 18,677 +0.02(+0.45%)
Feb 16, 2018 4.400 4.400 4.400 0 -0.03(-0.68%)
Feb 15, 2018 4.390 4.680 4.390 4.430 48,142 +0.06(+1.37%)
Feb 14, 2018 4.390 4.415 4.350 4.370 22,521 +0.00(+0.00%)
Feb 13, 2018 4.470 4.470 4.340 4.370 27,623 -0.19(-4.17%)
Feb 12, 2018 4.410 4.570 4.410 4.560 10,947 +0.17(+3.87%)
Feb 09, 2018 4.580 4.580 4.308 4.390 27,745 -0.16(-3.52%)
Feb 08, 2018 4.630 4.630 4.450 4.550 13,892 -0.04(-0.87%)
Feb 07, 2018 4.540 4.670 4.540 4.590 21,131 +0.04(+0.88%)
Feb 06, 2018 4.460 4.645 4.400 4.550 50,504 +0.11(+2.54%)
Feb 05, 2018 4.560 4.590 4.401 4.437 38,812 -0.17(-3.75%)
Feb 02, 2018 4.650 4.650 4.550 4.610 45,042 -0.04(-0.86%)
Feb 01, 2018 4.590 4.680 4.590 4.650 10,171 -0.03(-0.64%)
Jan 31, 2018 4.620 4.680 4.590 4.680 18,292 +0.07(+1.52%)
Jan 30, 2018 4.650 4.650 4.610 4.610 26,455 -0.05(-1.07%)
Jan 29, 2018 4.680 4.720 4.630 4.660 23,831 -0.01(-0.29%)
Jan 26, 2018 4.630 4.730 4.630 4.673 27,025 +0.02(+0.51%)
Jan 25, 2018 4.770 4.770 4.650 4.650 72,223 -0.06(-1.27%)
Jan 24, 2018 4.775 4.820 4.710 4.710 11,474 -0.06(-1.18%)
Jan 23, 2018 4.760 4.800 4.750 4.766 21,371 +0.01(+0.13%)
Jan 22, 2018 4.850 4.850 4.730 4.760 28,082 -0.10(-2.06%)
Jan 19, 2018 4.790 4.860 4.710 4.860 22,558 +0.13(+2.75%)
Jan 18, 2018 4.740 4.867 4.710 4.730 67,946 -0.05(-1.05%)
Jan 17, 2018 4.900 4.970 4.780 4.780 57,593 -0.13(-2.65%)
Jan 16, 2018 4.930 5.190 4.910 4.910 47,625 -0.02(-0.41%)
Jan 12, 2018 4.930 4.930 4.930 0 +0.07(+1.44%)
Jan 11, 2018 4.880 4.940 4.850 4.860 46,482 +0.02(+0.41%)
Jan 10, 2018 5.040 5.040 4.840 4.840 48,709 -0.21(-4.16%)
Jan 09, 2018 5.060 5.180 5.000 5.050 18,282 -0.04(-0.79%)
Jan 08, 2018 5.170 5.231 5.080 5.090 102,734 -0.08(-1.45%)
Jan 05, 2018 4.840 5.200 4.800 5.165 177,476 +0.35(+7.19%)
Jan 04, 2018 4.840 4.898 4.790 4.819 56,170 +0.02(+0.39%)
Jan 03, 2018 4.890 4.950 4.800 4.800 35,833 -0.05(-1.03%)
Jan 02, 2018 4.750 4.750 4.710 4.850 63,039 +0.05(+1.04%)
Dec 29, 2017 4.800 4.800 4.800 0 +0.04(+0.84%)
Dec 28, 2017 4.820 4.850 4.729 4.760 65,628 -0.08(-1.65%)
Dec 27, 2017 4.850 4.860 4.810 4.840 31,961 -0.02(-0.41%)
Dec 26, 2017 4.880 4.880 4.850 4.860 21,157 -0.03(-0.61%)
Dec 22, 2017 4.920 4.920 4.890 4.890 6,300 +0.00(+0.00%)
Dec 21, 2017 4.870 4.941 4.850 4.890 21,272 +0.02(+0.41%)
Dec 20, 2017 4.861 4.950 4.860 4.870 28,997 +0.01(+0.21%)
Dec 19, 2017 4.890 4.940 4.850 4.860 30,059 -0.06(-1.22%)
Dec 18, 2017 4.730 5.020 4.730 4.920 25,921 +0.04(+0.82%)
Dec 15, 2017 4.920 5.180 4.878 4.880 115,643 -0.05(-1.01%)
Dec 14, 2017 4.930 4.960 4.900 4.930 50,717 -0.03(-0.60%)
Dec 13, 2017 4.940 4.990 4.920 4.960 18,981 +0.04(+0.81%)
Dec 12, 2017 4.950 4.950 4.920 4.920 45,192 -0.03(-0.61%)
Dec 11, 2017 4.900 4.980 4.900 4.950 32,662 +0.04(+0.81%)
Dec 08, 2017 4.920 4.935 4.900 4.910 15,585 -0.01(-0.20%)
Dec 07, 2017 4.900 4.960 4.900 4.920 49,707 +0.01(+0.20%)
Dec 06, 2017 4.950 4.970 4.900 4.910 46,842 -0.04(-0.81%)
Dec 05, 2017 5.000 5.010 4.950 4.950 17,409 -0.02(-0.39%)
Dec 04, 2017 5.090 5.090 4.950 4.970 22,090 -0.12(-2.37%)
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.