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:

China Automotive Sys (NQ: CAAS )

3.600 +0.230 (+6.82%)
Streaming Delayed Price Updated: 2:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 4.240 4.360 4.178 4.190 25,382 -0.05(-1.18%)
Aug 30, 2023 4.320 4.440 4.230 4.240 34,770 -0.09(-2.08%)
Aug 29, 2023 4.150 4.520 4.150 4.330 52,811 +0.17(+4.09%)
Aug 28, 2023 4.150 4.236 4.010 4.160 73,977 +0.03(+0.73%)
Aug 25, 2023 4.220 4.370 4.010 4.130 36,925 -0.09(-2.13%)
Aug 24, 2023 4.330 4.430 4.220 4.220 18,706 -0.07(-1.63%)
Aug 23, 2023 4.200 4.430 4.200 4.290 48,358 +0.16(+3.87%)
Aug 22, 2023 4.320 4.400 4.130 4.130 48,525 -0.19(-4.40%)
Aug 21, 2023 4.320 4.490 4.310 4.320 70,009 -0.11(-2.48%)
Aug 18, 2023 4.450 4.638 4.320 4.430 38,613 -0.06(-1.34%)
Aug 17, 2023 4.640 4.830 4.430 4.490 108,618 -0.13(-2.81%)
Aug 16, 2023 4.620 4.800 4.520 4.620 53,692 -0.14(-2.94%)
Aug 15, 2023 4.810 4.920 4.550 4.760 99,627 -0.15(-3.05%)
Aug 14, 2023 5.100 5.100 4.820 4.910 101,948 -0.19(-3.73%)
Aug 11, 2023 5.450 5.450 5.000 5.100 83,920 -0.18(-3.41%)
Aug 10, 2023 5.270 5.320 5.150 5.280 32,596 +0.10(+2.02%)
Aug 09, 2023 5.150 5.350 5.070 5.175 56,580 +0.03(+0.49%)
Aug 08, 2023 5.500 5.500 5.150 5.150 62,776 -0.41(-7.37%)
Aug 07, 2023 5.300 5.630 5.190 5.560 58,291 +0.28(+5.30%)
Aug 04, 2023 5.420 5.500 5.220 5.280 23,785 -0.14(-2.58%)
Aug 03, 2023 5.490 5.640 5.420 5.420 24,980 -0.08(-1.45%)
Aug 02, 2023 5.320 5.500 5.250 5.500 39,724 +0.13(+2.42%)
Aug 01, 2023 5.360 5.460 5.230 5.370 46,966 -0.09(-1.65%)
Jul 31, 2023 5.470 5.640 5.390 5.460 59,808 +0.14(+2.63%)
Jul 28, 2023 5.250 5.400 5.151 5.320 41,680 +0.20(+3.91%)
Jul 27, 2023 5.340 5.390 5.120 5.120 31,497 -0.20(-3.76%)
Jul 26, 2023 5.220 5.505 5.220 5.320 52,553 +0.10(+1.92%)
Jul 25, 2023 5.130 5.328 5.050 5.220 65,967 +0.16(+3.16%)
Jul 24, 2023 5.140 5.151 5.030 5.060 38,662 -0.06(-1.17%)
Jul 21, 2023 5.230 5.230 5.040 5.120 37,966 -0.01(-0.19%)
Jul 20, 2023 5.080 5.220 5.030 5.130 40,557 +0.02(+0.39%)
Jul 19, 2023 5.040 5.190 5.030 5.110 27,428 +0.06(+1.19%)
Jul 18, 2023 5.030 5.160 5.030 5.050 18,526 -0.03(-0.59%)
Jul 17, 2023 5.070 5.222 5.010 5.080 53,170 +0.05(+0.99%)
Jul 14, 2023 5.230 5.265 5.010 5.030 41,181 -0.22(-4.19%)
Jul 13, 2023 5.110 5.300 5.030 5.250 45,112 +0.18(+3.55%)
Jul 12, 2023 5.510 5.510 5.040 5.070 62,864 -0.40(-7.31%)
Jul 11, 2023 5.630 5.630 5.270 5.470 59,959 -0.03(-0.55%)
Jul 10, 2023 5.370 5.730 5.370 5.500 90,430 +0.07(+1.29%)
Jul 07, 2023 5.310 5.522 5.280 5.430 30,416 +0.11(+2.07%)
Jul 06, 2023 5.460 5.550 5.180 5.320 49,046 -0.17(-3.10%)
Jul 05, 2023 5.160 5.660 5.130 5.490 82,744 +0.34(+6.60%)
Jul 03, 2023 5.090 5.220 4.892 5.150 39,607 +0.23(+4.67%)
Jun 30, 2023 4.940 5.060 4.911 4.920 23,391 -0.05(-1.01%)
Jun 29, 2023 4.780 5.080 4.780 4.970 27,790 +0.10(+2.05%)
Jun 28, 2023 5.000 5.070 4.770 4.870 47,378 -0.16(-3.18%)
Jun 27, 2023 5.050 5.150 5.000 5.030 41,113 -0.04(-0.79%)
Jun 26, 2023 5.040 5.260 5.000 5.070 54,614 -0.03(-0.59%)
Jun 23, 2023 5.350 5.350 5.037 5.100 43,473 -0.17(-3.23%)
Jun 22, 2023 5.120 5.350 4.980 5.270 72,215 +0.29(+5.82%)
Jun 21, 2023 5.030 5.180 4.850 4.980 73,608 -0.03(-0.60%)
Jun 20, 2023 4.850 5.100 4.800 5.010 77,828 +0.17(+3.51%)
Jun 16, 2023 4.830 4.900 4.770 4.840 58,083 +0.02(+0.41%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.