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 (%)
Mar 31, 2008 5.840 5.840 5.220 5.700 93,446 -0.03(-0.52%)
Mar 28, 2008 5.660 5.870 5.500 5.730 38,886 +0.18(+3.24%)
Mar 27, 2008 5.950 5.950 5.520 5.550 54,639 -0.37(-6.25%)
Mar 26, 2008 5.750 6.100 5.680 5.920 104,942 +0.24(+4.23%)
Mar 25, 2008 5.620 5.740 5.280 5.680 116,898 +0.48(+9.23%)
Mar 24, 2008 4.720 5.200 4.720 5.200 89,830 +0.48(+10.17%)
Mar 21, 2008 4.520 4.900 4.400 4.720 47,005 +0.00(+0.00%)
Mar 20, 2008 4.520 4.900 4.400 4.720 47,005 +0.12(+2.61%)
Mar 19, 2008 4.870 5.060 4.450 4.600 85,202 -0.25(-5.15%)
Mar 18, 2008 5.270 5.290 4.830 4.850 70,739 -0.26(-5.09%)
Mar 17, 2008 5.300 5.510 5.050 5.110 74,099 -0.44(-7.93%)
Mar 14, 2008 5.770 5.900 5.520 5.550 36,042 -0.20(-3.48%)
Mar 13, 2008 5.720 5.750 5.510 5.750 29,556 -0.02(-0.35%)
Mar 12, 2008 5.700 5.850 5.690 5.770 42,339 +0.15(+2.67%)
Mar 11, 2008 5.790 5.800 5.540 5.620 84,548 +0.02(+0.36%)
Mar 10, 2008 5.760 5.930 5.520 5.600 40,586 -0.10(-1.75%)
Mar 07, 2008 5.960 5.960 5.690 5.700 26,249 -0.27(-4.52%)
Mar 06, 2008 6.000 6.040 5.960 5.970 27,782 -0.10(-1.65%)
Mar 05, 2008 6.060 6.170 5.960 6.070 20,708 +0.12(+2.02%)
Mar 04, 2008 6.250 6.300 5.890 5.950 30,963 -0.25(-4.03%)
Mar 03, 2008 6.000 6.200 5.950 6.200 52,111 +0.18(+2.99%)
Feb 29, 2008 6.120 6.120 5.900 6.020 58,322 +0.05(+0.84%)
Feb 28, 2008 5.900 6.100 5.800 5.970 23,575 -0.01(-0.17%)
Feb 27, 2008 6.060 6.100 5.850 5.980 48,533 -0.04(-0.66%)
Feb 26, 2008 6.080 6.120 5.910 6.020 34,664 +0.02(+0.33%)
Feb 25, 2008 5.960 6.000 5.520 6.000 44,739 +0.21(+3.63%)
Feb 22, 2008 5.740 5.810 5.570 5.790 47,103 +0.10(+1.76%)
Feb 21, 2008 6.000 6.120 5.650 5.690 183,853 -0.28(-4.69%)
Feb 20, 2008 6.000 6.020 5.940 5.970 19,520 -0.04(-0.67%)
Feb 19, 2008 6.150 6.350 6.000 6.010 42,360 -0.08(-1.31%)
Feb 18, 2008 6.120 6.190 6.080 6.090 48,936 +0.00(+0.00%)
Feb 15, 2008 6.120 6.190 6.080 6.090 48,936 -0.07(-1.14%)
Feb 14, 2008 6.260 6.260 6.160 6.160 19,138 -0.12(-1.91%)
Feb 13, 2008 6.180 6.370 6.120 6.280 28,881 +0.14(+2.28%)
Feb 12, 2008 6.170 6.380 6.140 6.140 27,535 -0.01(-0.16%)
Feb 11, 2008 6.350 6.480 6.150 6.150 31,282 -0.11(-1.76%)
Feb 08, 2008 6.360 6.660 6.250 6.260 25,686 -0.08(-1.26%)
Feb 07, 2008 6.250 6.490 6.250 6.340 25,141 +0.04(+0.63%)
Feb 06, 2008 6.720 6.720 6.290 6.300 37,403 -0.34(-5.12%)
Feb 05, 2008 6.970 6.970 6.500 6.640 38,664 -0.26(-3.77%)
Feb 04, 2008 6.850 6.990 6.810 6.900 42,709 +0.14(+2.07%)
Feb 01, 2008 6.840 6.910 6.700 6.760 43,738 +0.08(+1.20%)
Jan 31, 2008 6.600 6.810 6.410 6.680 59,376 +0.08(+1.21%)
Jan 30, 2008 6.920 6.920 6.600 6.600 47,431 -0.22(-3.23%)
Jan 29, 2008 6.630 6.950 6.530 6.820 68,120 +0.32(+4.92%)
Jan 28, 2008 6.370 6.640 6.180 6.500 33,277 +0.07(+1.09%)
Jan 25, 2008 6.500 6.660 6.350 6.430 49,922 +0.03(+0.47%)
Jan 24, 2008 6.180 6.420 6.100 6.400 38,431 +0.31(+5.09%)
Jan 23, 2008 5.840 6.190 5.800 6.090 66,074 +0.09(+1.50%)
Jan 22, 2008 5.820 6.285 5.250 6.000 105,605 -0.16(-2.60%)
Jan 21, 2008 6.300 6.860 6.158 6.160 75,939 +0.00(+0.00%)
Jan 18, 2008 6.300 6.860 6.158 6.160 75,939 -0.13(-2.07%)
Jan 17, 2008 7.000 7.160 6.200 6.290 100,247 -0.56(-8.18%)
Jan 16, 2008 6.980 7.060 6.600 6.850 46,741 -0.21(-2.97%)
Jan 15, 2008 6.921 7.200 6.910 7.060 35,937 +0.05(+0.71%)
Jan 14, 2008 7.250 7.250 6.810 7.010 43,018 -0.05(-0.71%)
Jan 11, 2008 7.010 7.420 7.006 7.060 43,221 -0.02(-0.28%)
Jan 10, 2008 6.800 7.200 6.590 7.080 44,749 +0.03(+0.43%)
Jan 09, 2008 6.930 7.450 6.860 7.050 103,355 +0.05(+0.71%)
Jan 08, 2008 7.150 7.150 6.810 7.000 122,576 +0.17(+2.49%)
Jan 07, 2008 6.980 7.080 6.720 6.830 60,271 -0.09(-1.30%)
Jan 04, 2008 7.350 7.370 6.870 6.920 112,342 -0.36(-4.95%)
Jan 03, 2008 7.400 7.630 7.200 7.280 54,771 -0.18(-2.41%)
Jan 02, 2008 7.710 7.980 7.410 7.460 88,187 -0.29(-3.74%)
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.