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 (%)
Oct 31, 2006 8.010 8.070 7.780 7.960 81,900 -0.04(-0.50%)
Oct 30, 2006 8.170 8.310 8.000 8.000 81,412 -0.14(-1.72%)
Oct 27, 2006 7.950 8.830 7.940 8.140 444,109 +0.20(+2.52%)
Oct 26, 2006 7.870 8.070 7.670 7.940 80,458 +0.06(+0.76%)
Oct 25, 2006 7.860 8.200 7.810 7.880 74,080 +0.04(+0.51%)
Oct 24, 2006 8.200 8.226 7.820 7.840 66,275 -0.24(-2.97%)
Oct 23, 2006 7.920 8.340 7.600 8.080 191,269 +0.45(+5.90%)
Oct 20, 2006 7.760 7.955 7.600 7.630 93,186 -0.14(-1.80%)
Oct 19, 2006 8.050 8.120 7.750 7.770 100,049 -0.34(-4.19%)
Oct 18, 2006 8.040 8.340 7.950 8.110 122,173 +0.16(+2.01%)
Oct 17, 2006 8.380 8.380 7.770 7.950 230,745 -0.44(-5.24%)
Oct 16, 2006 9.130 9.280 8.390 8.390 219,211 -0.56(-6.26%)
Oct 13, 2006 8.990 9.530 8.810 8.950 558,830 +0.09(+1.02%)
Oct 12, 2006 7.970 8.970 7.790 8.860 696,475 +1.02(+13.01%)
Oct 11, 2006 7.880 7.950 7.500 7.840 111,226 +0.01(+0.13%)
Oct 10, 2006 8.070 8.200 7.830 7.830 135,417 -0.21(-2.61%)
Oct 09, 2006 8.040 8.240 7.750 8.040 228,635 -0.03(-0.37%)
Oct 06, 2006 7.420 8.650 7.404 8.070 551,627 +0.60(+8.03%)
Oct 05, 2006 7.710 7.740 7.300 7.470 181,257 -0.06(-0.80%)
Oct 04, 2006 6.740 8.190 6.690 7.530 1,178,277 +0.82(+12.22%)
Oct 03, 2006 6.680 6.900 6.670 6.710 50,773 +0.03(+0.45%)
Oct 02, 2006 6.650 6.950 6.650 6.680 40,398 +0.04(+0.60%)
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%)
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.