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 )

3.460 -0.050 (-1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Mar 31, 2021 4.830 4.890 4.630 4.740 70,864 -0.04(-0.84%)
Mar 30, 2021 4.800 4.850 4.530 4.780 147,798 -0.07(-1.44%)
Mar 29, 2021 4.860 5.000 4.690 4.850 151,782 -0.02(-0.41%)
Mar 26, 2021 5.070 5.120 4.770 4.870 112,200 -0.15(-2.99%)
Mar 25, 2021 4.950 5.140 4.740 5.020 167,013 -0.06(-1.18%)
Mar 24, 2021 5.580 5.800 5.050 5.080 299,132 -0.45(-8.14%)
Mar 23, 2021 5.760 5.800 5.410 5.530 147,841 -0.27(-4.66%)
Mar 22, 2021 6.020 6.100 5.740 5.800 102,582 -0.18(-3.01%)
Mar 19, 2021 5.730 6.040 5.630 5.980 138,000 +0.25(+4.36%)
Mar 18, 2021 6.250 6.450 5.700 5.730 233,435 -0.60(-9.48%)
Mar 17, 2021 6.190 6.490 6.030 6.330 288,580 +0.33(+5.50%)
Mar 16, 2021 5.840 6.050 5.710 6.000 192,483 +0.19(+3.27%)
Mar 15, 2021 5.530 6.230 5.500 5.810 340,087 +0.28(+5.06%)
Mar 12, 2021 5.600 5.600 5.390 5.530 68,300 +0.02(+0.36%)
Mar 11, 2021 5.120 5.540 5.120 5.510 77,448 +0.40(+7.83%)
Mar 10, 2021 5.220 5.290 5.010 5.110 84,940 -0.07(-1.35%)
Mar 09, 2021 4.900 5.200 4.850 5.180 113,233 +0.38(+7.92%)
Mar 08, 2021 5.050 5.190 4.790 4.800 58,698 -0.19(-3.81%)
Mar 05, 2021 4.780 5.000 4.310 4.990 155,400 +0.17(+3.53%)
Mar 04, 2021 5.230 5.410 4.675 4.820 262,696 -0.38(-7.31%)
Mar 03, 2021 5.590 5.740 5.180 5.200 126,470 -0.44(-7.80%)
Mar 02, 2021 5.730 5.800 5.500 5.640 41,832 -0.04(-0.70%)
Mar 01, 2021 5.520 5.760 5.520 5.680 78,302 +0.22(+4.03%)
Feb 26, 2021 5.620 5.760 5.280 5.460 141,200 -0.08(-1.44%)
Feb 25, 2021 5.980 6.060 5.500 5.540 185,634 -0.39(-6.58%)
Feb 24, 2021 5.900 6.170 5.830 5.930 171,669 +0.08(+1.37%)
Feb 23, 2021 6.160 6.260 5.300 5.850 533,006 -0.79(-11.90%)
Feb 22, 2021 6.750 7.150 6.420 6.640 1,049,310 -0.07(-1.04%)
Feb 19, 2021 6.760 7.069 6.660 6.710 240,400 +0.02(+0.30%)
Feb 18, 2021 6.850 7.200 6.610 6.690 440,277 -0.06(-0.89%)
Feb 17, 2021 7.380 7.930 6.580 6.750 1,217,588 -0.69(-9.27%)
Feb 16, 2021 6.870 8.750 6.710 7.440 2,070,760 +0.79(+11.88%)
Feb 12, 2021 6.570 6.780 6.510 6.650 81,100 +0.01(+0.15%)
Feb 11, 2021 6.630 6.860 6.520 6.640 100,215 -0.07(-1.04%)
Feb 10, 2021 6.770 6.880 6.500 6.710 138,372 -0.02(-0.30%)
Feb 09, 2021 6.850 6.970 6.640 6.730 127,252 -0.05(-0.74%)
Feb 08, 2021 6.770 7.280 6.631 6.780 337,978 -0.14(-2.02%)
Feb 05, 2021 6.630 7.250 6.555 6.920 410,000 +0.40(+6.13%)
Feb 04, 2021 6.530 6.800 6.370 6.520 405,168 +0.15(+2.35%)
Feb 03, 2021 6.320 6.410 6.200 6.370 201,659 +0.11(+1.76%)
Feb 02, 2021 6.360 6.430 6.080 6.260 152,562 -0.04(-0.63%)
Feb 01, 2021 6.260 6.380 6.130 6.300 118,500 -0.01(-0.16%)
Jan 29, 2021 6.310 6.430 6.100 6.310 181,600 -0.13(-2.02%)
Jan 28, 2021 6.450 6.540 6.300 6.440 142,974 -0.06(-0.92%)
Jan 27, 2021 6.610 6.860 6.310 6.500 252,554 -0.37(-5.39%)
Jan 26, 2021 6.650 6.990 6.600 6.870 150,130 +0.17(+2.54%)
Jan 25, 2021 7.060 7.140 6.180 6.700 563,642 -0.32(-4.56%)
Jan 22, 2021 7.060 7.290 6.970 7.020 218,900 -0.08(-1.13%)
Jan 21, 2021 6.970 7.350 6.910 7.100 445,309 +0.12(+1.72%)
Jan 20, 2021 7.000 7.150 6.900 6.980 206,356 -0.06(-0.85%)
Jan 19, 2021 7.020 7.130 6.800 7.040 176,027 +0.08(+1.15%)
Jan 15, 2021 7.180 7.300 6.700 6.960 246,200 -0.29(-4.00%)
Jan 14, 2021 6.990 7.420 6.920 7.250 265,469 +0.26(+3.72%)
Jan 13, 2021 7.200 7.200 6.890 6.990 181,854 -0.19(-2.65%)
Jan 12, 2021 6.960 7.240 6.850 7.180 364,121 +0.28(+4.06%)
Jan 11, 2021 6.620 7.450 6.600 6.900 540,900 +0.17(+2.53%)
Jan 08, 2021 7.000 7.140 6.490 6.730 387,700 -0.18(-2.60%)
Jan 07, 2021 6.760 7.150 6.670 6.910 381,259 +0.27(+4.07%)
Jan 06, 2021 6.500 6.870 6.410 6.640 325,887 +0.17(+2.63%)
Jan 05, 2021 6.120 6.570 6.060 6.470 255,381 +0.31(+5.03%)
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.