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 )

3.520 +0.040 (+1.15%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 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, 2009 3.350 3.570 3.340 3.510 8,382 +0.10(+2.93%)
Mar 30, 2009 3.600 3.750 3.220 3.410 40,895 -0.44(-11.43%)
Mar 26, 2009 3.880 3.925 3.735 3.850 25,220 -0.04(-0.98%)
Mar 25, 2009 3.650 3.900 3.650 3.888 35,513 +0.17(+4.52%)
Mar 24, 2009 3.440 3.720 3.440 3.720 35,534 +0.27(+7.83%)
Mar 23, 2009 3.460 3.485 3.380 3.450 10,599 +0.07(+2.07%)
Mar 20, 2009 3.400 3.400 3.350 3.380 9,479 +0.00(+0.00%)
Mar 19, 2009 3.310 3.485 3.250 3.380 11,464 +0.03(+0.90%)
Mar 18, 2009 3.240 3.350 3.170 3.350 15,769 +0.18(+5.68%)
Mar 17, 2009 3.140 3.220 3.120 3.170 7,183 -0.03(-0.94%)
Mar 16, 2009 3.190 3.247 2.700 3.200 19,222 -0.05(-1.54%)
Mar 13, 2009 3.150 3.260 3.040 3.250 12,828 +0.03(+0.93%)
Mar 12, 2009 2.700 3.220 2.700 3.220 14,195 +0.03(+0.94%)
Mar 11, 2009 3.140 3.250 3.070 3.190 33,904 +0.05(+1.59%)
Mar 10, 2009 2.890 3.140 2.880 3.140 18,374 +0.32(+11.35%)
Mar 09, 2009 2.790 2.830 2.790 2.820 8,304 -0.04(-1.40%)
Mar 06, 2009 2.800 2.900 2.750 2.860 17,742 -0.03(-1.04%)
Mar 05, 2009 2.860 2.920 2.800 2.890 28,246 +0.18(+6.64%)
Mar 04, 2009 2.434 2.730 2.434 2.710 4,400 +0.39(+16.81%)
Mar 02, 2009 2.602 2.790 2.300 2.320 13,037 -0.28(-10.77%)
Feb 27, 2009 2.490 2.600 2.480 2.600 6,055 +0.04(+1.56%)
Feb 26, 2009 2.710 2.710 2.550 2.560 8,331 -0.15(-5.54%)
Feb 25, 2009 2.790 2.820 2.500 2.710 26,227 -0.17(-5.90%)
Feb 24, 2009 2.890 2.890 2.710 2.880 41,645 -0.05(-1.71%)
Feb 23, 2009 2.990 3.030 2.880 2.930 7,467 -0.10(-3.30%)
Feb 20, 2009 3.000 3.130 2.890 3.030 26,040 -0.08(-2.60%)
Feb 19, 2009 3.150 3.151 3.043 3.111 7,586 +0.06(+2.00%)
Feb 18, 2009 3.060 3.100 3.050 3.050 3,100 -0.04(-1.29%)
Feb 17, 2009 3.060 3.100 3.060 3.090 2,124 -0.21(-6.36%)
Feb 13, 2009 3.300 3.300 3.240 3.300 1,550 +0.00(+0.00%)
Feb 12, 2009 3.190 3.300 3.080 3.300 14,118 +0.10(+3.12%)
Feb 11, 2009 3.360 3.360 3.030 3.200 1,900 +0.10(+3.29%)
Feb 10, 2009 3.460 3.460 3.080 3.098 6,280 -0.15(-4.68%)
Feb 09, 2009 3.170 3.480 3.150 3.250 50,932 +0.20(+6.56%)
Feb 06, 2009 2.950 3.190 2.950 3.050 3,440 +0.03(+0.99%)
Feb 05, 2009 2.970 3.120 2.920 3.020 17,561 -0.08(-2.58%)
Feb 04, 2009 3.229 3.229 3.050 3.100 3,380 +0.11(+3.68%)
Feb 03, 2009 2.900 3.240 2.900 2.990 2,535 +0.00(+0.00%)
Feb 02, 2009 3.000 3.030 2.990 2.990 4,912 -0.04(-1.32%)
Jan 30, 2009 3.110 3.110 3.030 3.030 2,715 +0.00(+0.00%)
Jan 29, 2009 3.030 3.120 3.030 3.030 1,900 -0.11(-3.50%)
Jan 28, 2009 3.200 3.230 3.060 3.140 6,800 +0.04(+1.29%)
Jan 27, 2009 2.850 3.240 2.850 3.100 2,300 +0.08(+2.65%)
Jan 26, 2009 3.050 3.129 3.000 3.020 2,205 -0.11(-3.51%)
Jan 23, 2009 3.240 3.240 2.860 3.130 18,081 +0.14(+4.68%)
Jan 22, 2009 3.070 3.070 2.970 2.990 16,300 -0.09(-2.92%)
Jan 21, 2009 3.091 3.140 3.080 3.080 4,015 -0.06(-1.91%)
Jan 20, 2009 3.360 3.360 3.140 3.140 5,000 -0.06(-1.88%)
Jan 16, 2009 3.360 3.360 3.160 3.200 8,126 -0.02(-0.62%)
Jan 15, 2009 3.400 3.400 3.060 3.220 6,001 -0.30(-8.52%)
Jan 14, 2009 3.060 3.520 3.060 3.520 20,049 +0.29(+8.98%)
Jan 13, 2009 3.270 3.270 3.230 3.230 3,000 -0.02(-0.62%)
Jan 12, 2009 3.410 3.410 3.250 3.250 10,197 -0.18(-5.25%)
Jan 09, 2009 3.570 3.570 3.430 3.430 6,600 -0.09(-2.56%)
Jan 08, 2009 3.480 3.650 3.480 3.520 6,004 +0.05(+1.44%)
Jan 07, 2009 3.750 3.750 3.470 3.470 14,325 -0.20(-5.45%)
Jan 06, 2009 3.750 3.750 3.660 3.670 7,024 +0.12(+3.38%)
Jan 05, 2009 3.560 3.610 3.400 3.550 13,769 +0.04(+1.14%)
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.