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 )

3.482 -0.068 (-1.92%)
Streaming Delayed Price Updated: 11:35 AM EDT, May 6, 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 (%)
Jul 30, 2004 4.300 4.300 3.950 4.100 4,300 -0.20(-4.65%)
Jul 29, 2004 4.000 4.300 3.950 4.300 8,300 +0.30(+7.50%)
Jul 28, 2004 4.000 4.000 4.000 4.000 900 -0.30(-6.98%)
Jul 27, 2004 3.950 4.300 3.950 4.300 7,700 +0.20(+4.88%)
Jul 26, 2004 4.000 4.100 4.000 4.100 2,600 -0.10(-2.38%)
Jul 23, 2004 4.200 4.200 4.200 4.200 200 -0.60(-12.50%)
Jul 22, 2004 4.250 4.800 4.000 4.800 5,800 +0.75(+18.52%)
Jul 21, 2004 4.000 4.500 4.000 4.050 6,100 -0.20(-4.71%)
Jul 20, 2004 4.200 4.850 4.000 4.250 7,200 +0.05(+1.19%)
Jul 19, 2004 4.050 4.200 4.000 4.200 3,300 -0.30(-6.67%)
Jul 16, 2004 4.200 4.500 4.200 4.500 800 +0.30(+7.14%)
Jul 15, 2004 4.400 4.500 4.200 4.200 2,200 -0.32(-7.08%)
Jul 14, 2004 4.520 4.750 4.520 4.520 1,400 -0.23(-4.84%)
Jul 13, 2004 4.600 4.750 4.520 4.750 1,700 -0.15(-3.06%)
Jul 12, 2004 4.520 4.900 4.520 4.900 3,100 +0.35(+7.69%)
Jul 09, 2004 4.550 4.650 4.530 4.550 3,000 +0.00(+0.00%)
Jul 08, 2004 4.550 4.550 4.550 4.550 0 +0.00(+0.00%)
Jul 07, 2004 5.000 5.000 4.550 4.550 1,800 +0.05(+1.11%)
Jul 06, 2004 4.500 4.500 4.500 4.500 200 -0.10(-2.17%)
Jul 02, 2004 5.400 5.400 4.500 4.600 2,700 -0.80(-14.81%)
Jul 01, 2004 4.900 5.400 4.500 5.400 500 +0.65(+13.68%)
Jun 30, 2004 4.900 4.900 4.750 4.750 1,900 -0.15(-3.06%)
Jun 29, 2004 4.400 4.900 4.400 4.900 800 +0.00(+0.00%)
Jun 28, 2004 4.500 4.900 4.400 4.900 22,300 +0.40(+8.89%)
Jun 25, 2004 5.540 5.550 4.500 4.500 16,600 -0.56(-11.07%)
Jun 24, 2004 5.000 5.550 5.000 5.060 9,300 -0.49(-8.83%)
Jun 23, 2004 4.750 5.550 4.750 5.550 8,600 -0.30(-5.13%)
Jun 22, 2004 5.850 5.850 5.850 5.850 200 +0.35(+6.36%)
Jun 21, 2004 5.100 5.750 5.050 5.500 5,600 -0.25(-4.35%)
Jun 18, 2004 5.200 5.750 5.050 5.750 1,800 +0.25(+4.55%)
Jun 17, 2004 5.900 5.900 5.250 5.500 1,800 -0.30(-5.17%)
Jun 16, 2004 5.900 5.900 5.050 5.800 2,600 +0.45(+8.41%)
Jun 15, 2004 5.500 6.000 5.110 5.350 15,800 -0.65(-10.83%)
Jun 14, 2004 5.350 6.200 5.000 6.000 5,900 +0.49(+8.89%)
Jun 10, 2004 5.350 5.510 5.350 5.510 500 -0.34(-5.81%)
Jun 09, 2004 5.850 5.900 5.850 5.850 2,300 +0.00(+0.00%)
Jun 08, 2004 6.300 6.300 5.750 5.850 14,000 -0.35(-5.65%)
Jun 07, 2004 5.900 6.300 5.750 6.200 28,800 +0.55(+9.73%)
Jun 04, 2004 5.500 6.450 5.500 5.650 21,800 +0.15(+2.73%)
Jun 03, 2004 5.500 5.800 5.400 5.500 8,300 -0.25(-4.35%)
Jun 02, 2004 5.000 5.750 4.500 5.750 44,200 +0.75(+15.00%)
Jun 01, 2004 4.400 5.000 4.400 5.000 2,600 +0.50(+11.11%)
May 28, 2004 4.800 4.800 4.250 4.500 4,800 -0.20(-4.26%)
May 27, 2004 3.950 4.700 3.950 4.700 9,700 +0.70(+17.50%)
May 26, 2004 4.000 4.350 4.000 4.000 2,500 -0.20(-4.76%)
May 25, 2004 4.000 4.600 4.000 4.200 8,200 +0.00(+0.00%)
May 24, 2004 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
May 21, 2004 4.050 4.200 4.050 4.200 4,000 -0.15(-3.45%)
May 20, 2004 4.100 4.700 4.050 4.350 10,000 -0.05(-1.14%)
May 19, 2004 4.300 4.600 4.250 4.400 4,200 +0.10(+2.33%)
May 18, 2004 4.600 4.600 4.050 4.300 7,900 +0.05(+1.18%)
May 17, 2004 4.500 4.700 4.050 4.250 9,800 -0.25(-5.56%)
May 14, 2004 4.400 4.650 4.350 4.500 6,900 +0.09(+2.04%)
May 13, 2004 4.200 4.410 4.200 4.410 8,800 +0.36(+8.89%)
May 12, 2004 4.100 4.260 4.050 4.050 4,100 -0.16(-3.80%)
May 11, 2004 4.150 4.210 4.150 4.210 3,900 -0.24(-5.39%)
May 10, 2004 4.550 4.700 4.200 4.450 13,600 -0.50(-10.10%)
May 07, 2004 4.950 5.100 4.950 4.950 4,300 -0.05(-1.00%)
May 06, 2004 5.100 5.100 4.900 5.000 9,200 +0.00(+0.00%)
May 05, 2004 4.750 5.100 4.750 5.000 5,100 +0.20(+4.17%)
May 04, 2004 4.900 5.100 4.500 4.800 9,500 +0.10(+2.13%)
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.