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 (%)
Feb 28, 2017 4.880 4.880 4.750 4.800 21,919 -0.06(-1.23%)
Feb 27, 2017 4.830 4.933 4.780 4.860 39,631 +0.00(+0.00%)
Feb 24, 2017 4.950 4.950 4.790 4.860 28,675 -0.07(-1.42%)
Feb 23, 2017 4.860 4.970 4.810 4.930 43,159 +0.06(+1.23%)
Feb 22, 2017 4.860 4.890 4.820 4.870 10,101 +0.02(+0.41%)
Feb 21, 2017 4.880 4.882 4.800 4.850 35,314 -0.02(-0.41%)
Feb 17, 2017 4.870 4.870 4.870 0 +0.03(+0.62%)
Feb 16, 2017 4.750 4.910 4.750 4.840 56,218 +0.05(+1.04%)
Feb 15, 2017 4.900 4.910 4.650 4.790 99,543 -0.12(-2.44%)
Feb 14, 2017 4.920 4.950 4.880 4.910 43,392 +0.00(+0.00%)
Feb 13, 2017 4.970 5.240 4.910 4.910 82,763 -0.01(-0.20%)
Feb 10, 2017 4.760 4.970 4.760 4.920 57,828 +0.15(+3.14%)
Feb 09, 2017 4.660 4.800 4.660 4.770 27,466 +0.11(+2.36%)
Feb 08, 2017 4.720 4.800 4.660 4.660 57,654 -0.04(-0.85%)
Feb 07, 2017 4.770 4.950 4.690 4.700 44,544 -0.03(-0.63%)
Feb 06, 2017 4.510 4.750 4.510 4.730 76,549 +0.22(+4.88%)
Feb 03, 2017 4.450 4.560 4.450 4.510 26,920 +0.08(+1.81%)
Feb 02, 2017 4.350 4.495 4.350 4.430 36,049 +0.05(+1.14%)
Feb 01, 2017 4.470 4.574 4.350 4.380 47,138 -0.09(-2.01%)
Jan 31, 2017 4.470 4.600 4.450 4.470 62,796 -0.04(-0.89%)
Jan 30, 2017 4.700 4.700 4.360 4.510 108,191 -0.25(-5.25%)
Jan 27, 2017 5.000 5.022 4.710 4.760 75,137 -0.27(-5.37%)
Jan 26, 2017 5.020 5.100 5.000 5.030 45,268 +0.04(+0.80%)
Jan 25, 2017 5.200 5.221 4.990 4.990 93,223 -0.23(-4.41%)
Jan 24, 2017 5.170 5.280 5.160 5.220 28,695 +0.05(+0.97%)
Jan 23, 2017 5.480 5.510 5.116 5.170 70,936 -0.30(-5.48%)
Jan 20, 2017 5.480 5.545 5.440 5.470 25,784 +0.04(+0.74%)
Jan 19, 2017 5.460 5.540 5.420 5.430 17,585 +0.00(+0.00%)
Jan 18, 2017 5.510 5.570 5.410 5.430 24,786 -0.08(-1.45%)
Jan 17, 2017 5.470 5.570 5.450 5.510 47,338 +0.05(+0.92%)
Jan 13, 2017 5.460 5.460 5.460 0 -0.04(-0.73%)
Jan 12, 2017 5.670 5.750 5.450 5.500 45,814 -0.17(-3.00%)
Jan 11, 2017 5.990 5.990 5.650 5.670 96,940 -0.23(-3.90%)
Jan 10, 2017 5.760 6.050 5.760 5.900 136,053 +0.22(+3.87%)
Jan 09, 2017 5.530 5.859 5.530 5.680 143,989 +0.18(+3.27%)
Jan 06, 2017 5.480 5.520 5.440 5.500 27,703 +0.05(+0.92%)
Jan 05, 2017 5.430 5.510 5.370 5.450 30,340 +0.00(+0.00%)
Jan 04, 2017 5.450 5.587 5.370 5.450 82,498 +0.05(+0.93%)
Jan 03, 2017 5.420 5.590 5.320 5.400 63,723 +0.04(+0.75%)
Dec 30, 2016 5.360 5.360 5.360 0 -0.16(-2.90%)
Dec 29, 2016 5.500 5.660 5.310 5.520 107,630 -0.01(-0.18%)
Dec 28, 2016 5.700 5.865 5.510 5.530 74,025 -0.16(-2.81%)
Dec 27, 2016 5.680 5.890 5.600 5.690 102,187 -0.09(-1.56%)
Dec 23, 2016 5.780 5.780 5.780 0 +0.07(+1.23%)
Dec 22, 2016 5.810 5.950 5.650 5.710 58,871 -0.10(-1.72%)
Dec 21, 2016 6.080 6.094 5.660 5.810 86,218 -0.25(-4.13%)
Dec 20, 2016 5.480 6.130 5.460 6.060 154,953 +0.49(+8.80%)
Dec 19, 2016 5.640 5.770 5.310 5.570 338,744 -0.20(-3.47%)
Dec 16, 2016 6.190 6.307 5.720 5.770 199,689 -0.44(-7.09%)
Dec 15, 2016 6.370 6.380 5.770 6.210 174,076 -0.30(-4.61%)
Dec 14, 2016 6.900 6.900 6.410 6.510 137,304 -0.39(-5.65%)
Dec 13, 2016 7.000 7.180 6.830 6.900 250,062 -0.20(-2.82%)
Dec 12, 2016 7.210 7.310 6.830 7.100 156,491 -0.23(-3.14%)
Dec 09, 2016 7.530 7.650 7.183 7.330 107,274 -0.34(-4.43%)
Dec 08, 2016 7.550 7.960 6.940 7.670 202,971 +0.36(+4.92%)
Dec 07, 2016 7.800 7.800 6.710 7.310 158,649 -0.47(-6.04%)
Dec 06, 2016 7.500 7.880 7.428 7.780 178,212 +0.33(+4.43%)
Dec 05, 2016 7.100 7.900 7.050 7.450 336,367 +0.50(+7.19%)
Dec 02, 2016 6.790 6.950 6.440 6.950 173,830 +0.20(+2.96%)
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.