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 (%)
Jun 29, 2007 7.300 7.300 7.120 7.168 17,744 +0.02(+0.24%)
Jun 28, 2007 7.120 7.150 7.080 7.150 36,018 +0.06(+0.84%)
Jun 27, 2007 7.080 7.190 7.010 7.090 51,023 -0.04(-0.56%)
Jun 26, 2007 7.110 7.154 7.070 7.130 20,194 +0.02(+0.28%)
Jun 25, 2007 7.210 7.370 7.080 7.110 56,018 -0.09(-1.25%)
Jun 22, 2007 7.250 7.300 7.200 7.200 33,159 -0.04(-0.55%)
Jun 21, 2007 7.290 7.390 7.170 7.240 80,314 +0.05(+0.70%)
Jun 20, 2007 7.630 7.650 7.140 7.190 172,700 -0.37(-4.89%)
Jun 19, 2007 7.130 7.860 7.130 7.560 268,200 +0.41(+5.73%)
Jun 18, 2007 7.200 7.210 7.070 7.150 35,300 +0.12(+1.71%)
Jun 15, 2007 7.100 7.190 7.030 7.030 44,200 -0.01(-0.14%)
Jun 14, 2007 7.090 7.100 7.023 7.040 22,100 +0.03(+0.43%)
Jun 13, 2007 7.100 7.100 6.980 7.010 23,700 +0.01(+0.14%)
Jun 12, 2007 7.000 7.212 7.000 7.000 38,900 -0.06(-0.85%)
Jun 11, 2007 7.070 7.130 7.020 7.060 26,452 -0.04(-0.56%)
Jun 08, 2007 6.980 7.180 6.980 7.100 52,957 +0.10(+1.43%)
Jun 07, 2007 7.290 7.340 7.000 7.000 61,100 -0.25(-3.45%)
Jun 06, 2007 7.310 7.370 7.190 7.250 68,136 -0.17(-2.29%)
Jun 05, 2007 7.280 7.469 7.260 7.420 58,665 +0.12(+1.64%)
Jun 04, 2007 7.140 7.363 7.140 7.300 124,902 +0.19(+2.67%)
Jun 01, 2007 7.090 7.190 7.000 7.110 128,026 +0.11(+1.57%)
May 31, 2007 7.010 7.120 6.920 7.000 92,526 +0.00(+0.00%)
May 30, 2007 7.150 7.151 6.850 7.000 181,057 -0.19(-2.64%)
May 29, 2007 7.190 7.260 7.180 7.190 50,935 +0.00(+0.00%)
May 25, 2007 7.200 7.350 7.160 7.190 66,338 +0.03(+0.42%)
May 24, 2007 7.430 7.430 7.070 7.160 124,993 -0.30(-4.02%)
May 23, 2007 7.810 7.890 7.460 7.460 134,374 -0.37(-4.73%)
May 22, 2007 7.860 7.990 7.800 7.830 89,569 -0.07(-0.89%)
May 21, 2007 8.000 8.060 7.850 7.900 102,593 +0.02(+0.25%)
May 18, 2007 8.340 8.355 7.810 7.880 253,535 -0.32(-3.90%)
May 17, 2007 7.860 8.930 7.680 8.200 928,298 +0.34(+4.33%)
May 16, 2007 7.990 8.080 7.700 7.860 145,339 +0.16(+2.08%)
May 15, 2007 7.590 7.740 7.450 7.700 333,333 +0.27(+3.63%)
May 14, 2007 7.250 8.080 7.150 7.430 628,928 +0.20(+2.77%)
May 11, 2007 7.250 7.450 7.120 7.230 128,194 +0.02(+0.25%)
May 10, 2007 7.270 7.270 7.000 7.212 90,257 -0.01(-0.11%)
May 09, 2007 7.290 7.320 7.000 7.220 52,966 -0.13(-1.77%)
May 08, 2007 7.440 7.510 7.250 7.350 54,612 -0.15(-2.00%)
May 07, 2007 7.570 7.600 7.500 7.500 72,672 -0.06(-0.74%)
May 04, 2007 7.442 7.590 7.400 7.556 68,721 +0.13(+1.70%)
May 03, 2007 7.210 7.460 7.210 7.430 32,923 +0.22(+3.05%)
May 02, 2007 7.320 7.480 7.050 7.210 118,249 -0.02(-0.28%)
May 01, 2007 7.520 7.640 7.200 7.230 89,942 -0.28(-3.73%)
Apr 30, 2007 7.630 7.700 7.510 7.510 54,113 -0.03(-0.34%)
Apr 27, 2007 7.590 7.625 7.530 7.536 61,974 -0.09(-1.19%)
Apr 26, 2007 7.720 7.730 7.600 7.626 53,912 -0.12(-1.60%)
Apr 25, 2007 7.960 7.960 7.750 7.750 62,678 -0.08(-1.02%)
Apr 24, 2007 7.810 7.880 7.780 7.830 63,148 +0.03(+0.38%)
Apr 23, 2007 8.220 8.220 7.750 7.800 53,868 -0.05(-0.64%)
Apr 20, 2007 7.900 8.000 7.710 7.850 70,995 +0.05(+0.64%)
Apr 19, 2007 7.650 8.000 7.590 7.800 107,817 +0.00(+0.00%)
Apr 18, 2007 8.000 8.031 7.780 7.800 95,939 -0.16(-2.01%)
Apr 17, 2007 8.060 8.065 7.910 7.960 44,980 -0.10(-1.24%)
Apr 16, 2007 7.900 8.060 7.900 8.060 100,815 +0.16(+2.03%)
Apr 13, 2007 7.800 8.014 7.775 7.900 74,188 +0.05(+0.64%)
Apr 12, 2007 7.892 8.150 7.800 7.850 91,461 -0.21(-2.61%)
Apr 11, 2007 8.120 8.120 7.910 8.060 117,268 +0.00(+0.00%)
Apr 10, 2007 7.750 8.100 7.740 8.060 185,548 +0.46(+6.05%)
Apr 09, 2007 7.760 7.850 7.550 7.600 116,591 -0.15(-1.94%)
Apr 05, 2007 7.980 8.070 7.620 7.750 217,682 -0.22(-2.76%)
Apr 04, 2007 8.150 8.150 7.912 7.970 187,303 -0.11(-1.36%)
Apr 03, 2007 8.630 8.640 8.000 8.080 321,901 -0.82(-9.21%)
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.