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 )

3.540 +0.060 (+1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Sep 29, 2006 6.700 6.870 6.620 6.640 39,939 -0.09(-1.34%)
Sep 28, 2006 6.890 6.890 6.680 6.730 51,701 -0.06(-0.88%)
Sep 27, 2006 6.890 7.037 6.610 6.790 65,690 -0.01(-0.15%)
Sep 26, 2006 7.070 7.150 6.770 6.800 50,702 -0.25(-3.55%)
Sep 25, 2006 6.670 7.370 6.670 7.050 167,361 +0.39(+5.86%)
Sep 22, 2006 6.720 7.170 6.610 6.660 124,777 -0.04(-0.60%)
Sep 21, 2006 6.790 6.870 6.700 6.700 31,406 -0.10(-1.50%)
Sep 20, 2006 6.990 6.990 6.690 6.802 39,671 +0.02(+0.32%)
Sep 19, 2006 6.890 7.000 6.550 6.780 65,180 -0.14(-2.02%)
Sep 18, 2006 6.802 7.040 6.730 6.920 49,796 +0.10(+1.47%)
Sep 15, 2006 7.050 7.050 6.750 6.820 42,883 -0.15(-2.15%)
Sep 14, 2006 7.030 7.150 6.760 6.970 98,792 -0.06(-0.85%)
Sep 13, 2006 7.000 7.180 7.000 7.030 59,973 +0.00(+0.00%)
Sep 12, 2006 7.060 7.090 6.930 7.030 51,378 +0.18(+2.63%)
Sep 11, 2006 6.750 7.110 6.750 6.850 42,013 -0.01(-0.15%)
Sep 08, 2006 6.950 7.080 6.800 6.860 30,845 -0.10(-1.44%)
Sep 07, 2006 7.020 7.200 6.650 6.960 79,500 -0.07(-1.00%)
Sep 06, 2006 7.270 7.310 7.030 7.030 36,121 -0.25(-3.43%)
Sep 05, 2006 7.330 7.400 7.200 7.280 69,755 -0.05(-0.68%)
Sep 01, 2006 7.170 7.400 7.140 7.330 63,820 +0.17(+2.37%)
Aug 31, 2006 6.980 7.300 6.980 7.160 36,843 +0.09(+1.27%)
Aug 30, 2006 7.200 7.350 6.910 7.070 49,314 -0.07(-0.98%)
Aug 29, 2006 6.820 7.240 6.790 7.140 48,078 +0.36(+5.31%)
Aug 28, 2006 6.910 7.020 6.770 6.780 55,631 -0.11(-1.60%)
Aug 25, 2006 6.740 6.990 6.740 6.890 30,589 +0.11(+1.62%)
Aug 24, 2006 6.880 6.970 6.710 6.780 39,307 -0.07(-1.02%)
Aug 23, 2006 7.000 7.060 6.720 6.850 26,009 -0.08(-1.15%)
Aug 22, 2006 7.060 7.350 6.840 6.930 70,708 +0.12(+1.76%)
Aug 21, 2006 6.840 7.181 6.760 6.810 69,792 -0.02(-0.29%)
Aug 18, 2006 6.780 6.950 6.630 6.830 40,069 +0.03(+0.44%)
Aug 17, 2006 6.520 7.120 6.520 6.800 83,206 +0.26(+3.98%)
Aug 16, 2006 6.740 6.830 6.500 6.540 67,166 -0.19(-2.82%)
Aug 15, 2006 6.760 6.860 6.650 6.730 38,776 +0.05(+0.75%)
Aug 14, 2006 7.280 7.280 6.570 6.680 62,718 -0.08(-1.18%)
Aug 11, 2006 7.100 7.262 6.760 6.760 69,561 -0.39(-5.45%)
Aug 10, 2006 7.090 7.450 7.057 7.150 64,942 +0.07(+0.99%)
Aug 09, 2006 7.150 7.410 7.010 7.080 55,739 -0.16(-2.14%)
Aug 08, 2006 7.340 7.340 7.100 7.235 32,418 -0.01(-0.21%)
Aug 07, 2006 7.350 7.430 7.200 7.250 43,404 -0.18(-2.42%)
Aug 04, 2006 7.600 7.700 7.340 7.430 91,083 -0.09(-1.20%)
Aug 03, 2006 7.390 7.540 7.220 7.520 94,680 +0.27(+3.72%)
Aug 02, 2006 7.600 7.600 7.140 7.250 138,013 -0.00(-0.07%)
Aug 01, 2006 7.010 8.140 7.010 7.255 416,926 +0.22(+3.20%)
Jul 31, 2006 6.990 7.450 6.990 7.030 72,759 -0.01(-0.14%)
Jul 28, 2006 7.210 7.210 6.960 7.040 58,484 -0.16(-2.22%)
Jul 27, 2006 7.140 7.870 6.950 7.200 268,494 +0.07(+0.98%)
Jul 26, 2006 6.680 7.250 6.550 7.130 155,175 +0.48(+7.22%)
Jul 25, 2006 6.700 6.790 6.570 6.650 25,890 +0.03(+0.45%)
Jul 24, 2006 6.540 6.800 6.254 6.620 29,825 +0.10(+1.53%)
Jul 21, 2006 6.620 6.710 6.500 6.520 41,499 -0.09(-1.36%)
Jul 20, 2006 6.850 6.850 6.600 6.610 43,946 -0.17(-2.51%)
Jul 19, 2006 6.650 6.950 6.600 6.780 63,158 +0.09(+1.35%)
Jul 18, 2006 6.780 6.830 6.580 6.690 39,999 -0.07(-1.04%)
Jul 17, 2006 6.950 6.950 6.690 6.760 32,878 +0.09(+1.35%)
Jul 14, 2006 6.720 6.870 6.600 6.670 39,963 -0.09(-1.33%)
Jul 13, 2006 7.000 7.070 6.710 6.760 43,630 -0.26(-3.70%)
Jul 12, 2006 7.130 7.340 6.900 7.020 40,059 -0.11(-1.54%)
Jul 11, 2006 7.305 7.305 7.050 7.130 48,512 -0.21(-2.86%)
Jul 10, 2006 7.280 7.480 7.180 7.340 17,201 +0.06(+0.82%)
Jul 07, 2006 7.700 7.700 7.190 7.280 49,141 -0.44(-5.70%)
Jul 06, 2006 7.920 7.930 7.510 7.720 69,919 -0.22(-2.77%)
Jul 05, 2006 8.230 8.230 7.800 7.940 120,907 -0.20(-2.49%)
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.