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 )

3.590 +0.070 (+1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2018 3.532 3.532 3.532 0 +0.05(+1.44%)
Aug 30, 2018 3.457 3.491 3.424 3.482 13,445 +0.00(+0.00%)
Aug 29, 2018 3.465 3.499 3.382 3.482 35,118 +0.02(+0.56%)
Aug 28, 2018 3.228 3.465 3.228 3.463 76,953 +0.14(+4.19%)
Aug 27, 2018 3.374 3.374 3.209 3.324 7,421 -0.06(-1.73%)
Aug 24, 2018 3.207 3.407 3.207 3.382 36,045 -0.01(-0.37%)
Aug 23, 2018 3.257 3.407 3.190 3.394 32,111 +0.04(+1.12%)
Aug 22, 2018 3.357 3.357 3.307 3.357 10,050 +0.00(+0.00%)
Aug 21, 2018 3.298 3.424 3.273 3.357 65,192 +0.06(+1.79%)
Aug 20, 2018 3.098 3.340 3.090 3.298 31,093 +0.17(+5.31%)
Aug 17, 2018 3.223 3.223 3.081 3.131 17,723 -0.13(-3.85%)
Aug 16, 2018 3.215 3.290 3.182 3.257 12,596 +0.07(+2.09%)
Aug 15, 2018 3.165 3.207 3.148 3.190 42,123 -0.01(-0.43%)
Aug 14, 2018 3.092 3.207 3.092 3.204 12,805 +0.03(+0.96%)
Aug 13, 2018 3.173 3.241 3.040 3.173 43,594 -0.03(-1.04%)
Aug 10, 2018 3.207 3.273 3.131 3.207 34,009 -0.05(-1.41%)
Aug 09, 2018 3.340 3.532 3.215 3.253 96,777 -0.44(-11.88%)
Aug 08, 2018 3.632 3.733 3.632 3.691 99,290 +0.02(+0.45%)
Aug 07, 2018 3.649 3.691 3.566 3.674 155,027 +0.02(+0.46%)
Aug 06, 2018 3.724 3.724 3.574 3.658 62,354 -0.06(-1.57%)
Aug 03, 2018 3.624 3.716 3.624 3.716 41,913 +0.12(+3.21%)
Aug 02, 2018 3.465 3.624 3.465 3.600 69,600 +0.13(+3.83%)
Aug 01, 2018 3.465 3.480 3.390 3.468 53,884 +0.04(+1.03%)
Jul 31, 2018 3.499 3.532 3.424 3.432 27,222 +0.00(+0.00%)
Jul 30, 2018 3.440 3.499 3.424 3.432 29,828 +0.00(+0.00%)
Jul 27, 2018 3.432 3.440 3.424 3.432 7,065 +0.01(+0.24%)
Jul 26, 2018 3.340 3.424 3.340 3.424 49,431 +0.08(+2.50%)
Jul 25, 2018 3.374 3.374 3.340 3.340 15,118 -0.04(-1.11%)
Jul 24, 2018 3.415 3.415 3.374 3.378 33,260 +0.00(+0.12%)
Jul 23, 2018 3.424 3.424 3.365 3.374 18,616 -0.01(-0.25%)
Jul 20, 2018 3.415 3.441 3.374 3.382 31,449 -0.05(-1.46%)
Jul 19, 2018 3.465 3.491 3.390 3.432 38,838 +0.05(+1.48%)
Jul 18, 2018 3.421 3.421 3.357 3.382 17,083 -0.03(-0.74%)
Jul 17, 2018 3.424 3.465 3.349 3.407 27,837 +0.01(+0.25%)
Jul 16, 2018 3.374 3.535 3.357 3.398 128,941 +0.01(+0.24%)
Jul 13, 2018 3.407 3.496 3.374 3.390 15,326 -0.04(-1.22%)
Jul 12, 2018 3.427 3.434 3.374 3.432 11,939 +0.03(+0.74%)
Jul 11, 2018 3.415 3.415 3.349 3.407 11,422 +0.03(+0.74%)
Jul 10, 2018 3.374 3.430 3.374 3.382 19,591 +0.02(+0.50%)
Jul 09, 2018 3.474 3.474 3.365 3.365 8,122 -0.07(-2.02%)
Jul 06, 2018 3.499 3.658 3.390 3.434 38,227 -0.08(-2.31%)
Jul 05, 2018 3.432 3.516 3.382 3.516 23,051 +0.12(+3.44%)
Jul 03, 2018 3.399 3.399 3.399 0 -0.07(-1.93%)
Jul 02, 2018 3.599 3.599 3.465 3.465 8,646 -0.14(-3.94%)
Jun 29, 2018 3.449 3.708 3.415 3.607 23,125 +0.18(+5.37%)
Jun 28, 2018 3.432 3.453 3.424 3.424 31,255 -0.01(-0.24%)
Jun 27, 2018 3.557 3.557 3.424 3.432 28,589 -0.14(-3.97%)
Jun 26, 2018 3.534 3.591 3.465 3.574 34,624 +0.00(+0.00%)
Jun 25, 2018 3.524 3.649 3.516 3.574 42,333 +0.04(+1.18%)
Jun 22, 2018 3.599 3.599 3.532 3.532 8,781 -0.06(-1.63%)
Jun 21, 2018 3.574 3.629 3.551 3.591 5,853 -0.09(-2.33%)
Jun 20, 2018 3.632 3.691 3.627 3.677 6,017 +0.03(+0.75%)
Jun 19, 2018 3.624 3.675 3.599 3.649 4,331 -0.04(-1.13%)
Jun 18, 2018 3.607 3.707 3.607 3.691 12,279 +0.05(+1.38%)
Jun 15, 2018 3.674 3.641 3.641 16,347 +0.00(+0.00%)
Jun 14, 2018 3.574 3.669 3.574 3.641 17,578 +0.07(+1.87%)
Jun 13, 2018 3.557 3.614 3.557 3.574 8,718 +0.01(+0.23%)
Jun 12, 2018 3.566 3.632 3.549 3.566 32,696 +0.01(+0.23%)
Jun 11, 2018 3.532 3.591 3.532 3.557 26,725 -0.02(-0.47%)
Jun 08, 2018 3.632 3.632 3.541 3.574 16,335 -0.09(-2.38%)
Jun 07, 2018 3.549 3.691 3.549 3.661 20,984 +0.07(+1.96%)
Jun 06, 2018 3.758 3.816 3.591 3.591 70,495 -0.18(-4.87%)
Jun 05, 2018 3.808 3.808 3.758 3.774 3,077 -0.03(-0.66%)
Jun 04, 2018 3.774 3.833 3.774 3.799 7,291 +0.00(+0.00%)
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.