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 (%)
Apr 29, 2016 4.400 4.500 4.350 4.360 48,502 -0.04(-0.91%)
Apr 28, 2016 4.430 4.452 4.400 4.400 59,996 -0.06(-1.35%)
Apr 27, 2016 4.400 4.550 4.400 4.460 23,584 +0.10(+2.29%)
Apr 26, 2016 4.300 4.390 4.250 4.360 12,202 +0.04(+0.93%)
Apr 25, 2016 4.330 4.340 4.280 4.320 43,308 -0.07(-1.59%)
Apr 22, 2016 4.500 4.500 4.300 4.390 29,680 -0.09(-2.01%)
Apr 21, 2016 4.500 4.540 4.470 4.480 6,776 -0.06(-1.32%)
Apr 20, 2016 4.500 4.600 4.390 4.540 13,965 +0.10(+2.25%)
Apr 19, 2016 4.560 4.600 4.410 4.440 17,241 -0.09(-2.09%)
Apr 18, 2016 4.550 4.600 4.460 4.535 27,229 -0.05(-1.20%)
Apr 15, 2016 4.560 4.594 4.440 4.590 23,629 -0.01(-0.22%)
Apr 14, 2016 4.600 4.600 4.530 4.600 4,325 +0.01(+0.22%)
Apr 13, 2016 4.460 4.660 4.460 4.590 29,554 +0.20(+4.56%)
Apr 12, 2016 4.430 4.430 4.335 4.390 14,325 +0.05(+1.15%)
Apr 11, 2016 4.290 4.380 4.250 4.340 19,320 +0.03(+0.70%)
Apr 08, 2016 4.360 4.390 4.280 4.310 12,773 +0.01(+0.23%)
Apr 07, 2016 4.393 4.446 4.240 4.300 12,740 -0.07(-1.60%)
Apr 06, 2016 4.510 4.510 4.340 4.370 19,752 +0.02(+0.46%)
Apr 05, 2016 4.410 4.410 4.290 4.350 26,325 -0.12(-2.68%)
Apr 04, 2016 4.600 4.600 4.460 4.470 17,858 -0.13(-2.83%)
Apr 01, 2016 4.660 4.770 4.530 4.600 12,861 -0.04(-0.86%)
Mar 31, 2016 4.600 4.690 4.420 4.640 47,970 +0.08(+1.75%)
Mar 30, 2016 4.550 4.750 4.390 4.560 75,041 +0.12(+2.70%)
Mar 29, 2016 4.310 4.470 4.210 4.440 41,897 +0.14(+3.26%)
Mar 28, 2016 4.110 4.380 4.100 4.300 24,659 +0.22(+5.39%)
Mar 24, 2016 4.070 4.080 4.080 4.080 12,800 -0.02(-0.49%)
Mar 23, 2016 4.190 4.190 4.070 4.100 7,472 -0.04(-0.97%)
Mar 22, 2016 4.180 4.250 4.120 4.140 22,278 +0.01(+0.24%)
Mar 21, 2016 4.140 4.240 4.130 4.130 32,870 -0.01(-0.24%)
Mar 18, 2016 4.200 4.250 4.140 4.140 29,033 -0.07(-1.66%)
Mar 17, 2016 4.170 4.210 4.110 4.210 12,333 +0.06(+1.45%)
Mar 16, 2016 4.100 4.180 4.100 4.150 5,831 +0.04(+0.97%)
Mar 15, 2016 4.170 4.170 4.100 4.110 9,736 -0.04(-0.96%)
Mar 14, 2016 4.170 4.200 4.150 4.150 18,929 +0.00(+0.00%)
Mar 11, 2016 4.120 4.180 4.120 4.150 11,453 +0.03(+0.73%)
Mar 10, 2016 4.160 4.160 4.100 4.120 4,261 -0.01(-0.24%)
Mar 09, 2016 4.160 4.180 4.100 4.130 6,385 +0.02(+0.49%)
Mar 08, 2016 4.120 4.170 4.080 4.110 13,487 -0.01(-0.24%)
Mar 07, 2016 4.050 4.140 4.010 4.120 20,256 +0.03(+0.73%)
Mar 04, 2016 4.210 4.210 4.080 4.090 39,686 -0.11(-2.62%)
Mar 03, 2016 4.200 4.249 4.180 4.200 35,061 +0.01(+0.24%)
Mar 02, 2016 4.190 4.230 4.120 4.190 52,638 +0.00(+0.00%)
Mar 01, 2016 4.200 4.280 4.180 4.190 24,910 -0.02(-0.48%)
Feb 29, 2016 4.270 4.286 4.143 4.210 13,663 -0.06(-1.41%)
Feb 26, 2016 4.299 4.320 4.270 4.270 14,190 -0.01(-0.23%)
Feb 25, 2016 4.300 4.300 4.260 4.280 4,132 +0.02(+0.47%)
Feb 24, 2016 4.280 4.330 4.250 4.260 15,006 -0.04(-0.93%)
Feb 23, 2016 4.350 4.350 4.295 4.300 3,947 -0.06(-1.38%)
Feb 22, 2016 4.290 4.425 4.290 4.360 16,825 +0.07(+1.63%)
Feb 19, 2016 4.250 4.299 4.250 4.290 4,753 +0.04(+0.94%)
Feb 18, 2016 4.290 4.330 4.250 4.250 21,023 -0.08(-1.85%)
Feb 17, 2016 4.410 4.620 4.300 4.330 32,799 -0.17(-3.78%)
Feb 16, 2016 4.670 5.050 4.300 4.500 249,324 +0.91(+25.35%)
Feb 12, 2016 3.620 3.590 3.590 3.590 19,400 +0.07(+1.99%)
Feb 11, 2016 3.560 3.620 3.510 3.520 9,629 -0.11(-3.03%)
Feb 10, 2016 3.600 3.690 3.580 3.630 9,421 +0.01(+0.28%)
Feb 09, 2016 3.730 3.890 3.560 3.620 24,225 +0.07(+1.97%)
Feb 08, 2016 3.800 3.800 3.501 3.550 39,469 -0.25(-6.58%)
Feb 05, 2016 3.850 3.890 3.800 3.800 20,636 -0.04(-1.04%)
Feb 04, 2016 3.860 3.880 3.829 3.840 6,399 +0.03(+0.79%)
Feb 03, 2016 3.860 3.925 3.650 3.810 74,493 -0.09(-2.31%)
Feb 02, 2016 3.840 3.900 3.810 3.900 13,785 +0.01(+0.26%)
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.