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 30, 2005 6.800 6.800 6.570 6.750 10,005 +0.18(+2.74%)
Jun 29, 2005 6.850 6.850 6.560 6.570 14,214 -0.26(-3.81%)
Jun 28, 2005 6.800 6.940 6.750 6.830 12,351 +0.13(+1.94%)
Jun 27, 2005 6.610 6.710 6.520 6.700 35,877 -0.03(-0.45%)
Jun 24, 2005 6.660 6.930 6.630 6.730 24,739 -0.10(-1.49%)
Jun 23, 2005 7.190 7.190 6.660 6.832 26,742 -0.21(-2.95%)
Jun 22, 2005 7.630 7.630 7.010 7.040 19,830 -0.16(-2.22%)
Jun 21, 2005 7.250 7.250 7.010 7.200 22,800 +0.04(+0.56%)
Jun 20, 2005 7.200 7.200 7.000 7.160 19,831 +0.18(+2.58%)
Jun 17, 2005 6.960 7.200 6.960 6.980 9,000 +0.02(+0.29%)
Jun 16, 2005 7.340 7.340 6.960 6.960 14,642 +0.00(+0.00%)
Jun 15, 2005 7.100 7.140 6.940 6.960 13,755 -0.13(-1.83%)
Jun 14, 2005 7.090 7.140 6.840 7.090 29,733 +0.01(+0.14%)
Jun 13, 2005 7.130 7.360 7.070 7.080 8,712 -0.04(-0.56%)
Jun 10, 2005 7.100 7.240 7.030 7.120 18,775 +0.09(+1.28%)
Jun 09, 2005 7.180 7.180 7.000 7.030 13,500 +0.03(+0.43%)
Jun 08, 2005 7.150 7.490 7.000 7.000 43,606 -0.20(-2.78%)
Jun 07, 2005 7.980 7.980 7.200 7.200 37,055 -0.33(-4.38%)
Jun 06, 2005 7.890 8.210 7.400 7.530 89,239 -0.36(-4.56%)
Jun 03, 2005 6.380 8.120 6.380 7.890 210,306 +1.40(+21.59%)
Jun 02, 2005 6.610 6.610 6.489 6.489 11,350 -0.20(-3.00%)
Jun 01, 2005 6.380 6.720 6.380 6.690 19,015 +0.31(+4.86%)
May 31, 2005 6.590 6.830 6.380 6.380 25,590 -0.14(-2.15%)
May 27, 2005 6.600 6.600 6.450 6.520 14,118 -0.02(-0.31%)
May 26, 2005 6.790 6.790 6.530 6.540 30,515 -0.01(-0.15%)
May 25, 2005 6.900 6.900 6.470 6.550 7,400 +0.06(+0.92%)
May 24, 2005 6.500 6.660 6.430 6.490 14,600 +0.06(+0.93%)
May 23, 2005 6.560 6.828 6.430 6.430 17,565 -0.17(-2.58%)
May 20, 2005 6.610 6.680 6.560 6.600 14,355 -0.02(-0.30%)
May 19, 2005 6.970 7.010 6.620 6.620 21,860 -0.11(-1.63%)
May 18, 2005 6.350 6.930 6.350 6.730 28,000 +0.16(+2.44%)
May 17, 2005 6.460 6.576 6.450 6.570 3,529 -0.03(-0.45%)
May 16, 2005 6.970 6.970 6.420 6.600 12,633 +0.20(+3.12%)
May 13, 2005 6.590 6.590 6.390 6.400 13,044 +0.07(+1.11%)
May 12, 2005 6.641 6.641 6.310 6.330 18,900 -0.22(-3.36%)
May 11, 2005 6.500 7.000 6.500 6.550 30,019 -0.04(-0.61%)
May 10, 2005 6.500 6.750 6.500 6.590 6,863 -0.09(-1.35%)
May 09, 2005 6.850 6.880 6.590 6.680 10,930 -0.03(-0.45%)
May 06, 2005 6.800 6.840 6.510 6.710 18,921 -0.02(-0.30%)
May 05, 2005 6.900 7.150 6.660 6.730 57,486 -0.22(-3.17%)
May 04, 2005 7.090 7.250 6.930 6.950 19,922 -0.08(-1.14%)
May 03, 2005 6.730 7.330 6.730 7.030 23,323 -0.07(-0.99%)
May 02, 2005 6.760 7.100 6.510 7.100 54,726 +0.16(+2.31%)
Apr 29, 2005 7.500 7.890 6.750 6.940 14,906 -0.15(-2.12%)
Apr 28, 2005 8.120 8.120 6.770 7.090 85,102 -0.67(-8.63%)
Apr 27, 2005 7.530 8.220 7.370 7.760 21,238 -0.02(-0.21%)
Apr 26, 2005 7.730 8.070 7.250 7.776 85,396 +0.43(+5.80%)
Apr 25, 2005 6.960 7.850 6.960 7.350 75,907 +0.55(+8.09%)
Apr 22, 2005 6.800 7.660 6.250 6.800 131,308 +0.18(+2.72%)
Apr 21, 2005 6.260 6.700 6.260 6.620 19,242 +0.36(+5.75%)
Apr 20, 2005 6.700 6.800 6.250 6.260 38,946 -0.19(-2.95%)
Apr 19, 2005 6.700 6.700 6.140 6.450 31,986 +0.06(+0.94%)
Apr 18, 2005 6.650 6.790 6.260 6.390 48,109 -0.33(-4.91%)
Apr 15, 2005 6.450 7.460 6.450 6.720 66,133 -0.69(-9.31%)
Apr 14, 2005 7.350 7.970 7.200 7.410 42,219 -0.14(-1.85%)
Apr 13, 2005 8.290 8.290 7.350 7.550 84,635 -0.77(-9.25%)
Apr 12, 2005 8.450 8.500 8.150 8.320 20,614 -0.19(-2.23%)
Apr 11, 2005 8.520 8.590 8.470 8.510 4,765 -0.08(-0.93%)
Apr 08, 2005 8.680 8.690 8.540 8.590 11,859 -0.11(-1.26%)
Apr 07, 2005 8.540 8.850 8.500 8.700 21,639 +0.09(+1.05%)
Apr 06, 2005 8.900 8.900 8.530 8.610 44,290 -0.23(-2.60%)
Apr 05, 2005 8.650 8.920 8.630 8.840 21,415 +0.18(+2.08%)
Apr 04, 2005 8.740 8.840 8.610 8.660 19,084 +0.01(+0.12%)
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.