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 UNCHANGED
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 (%)
Jan 31, 2019 2.870 2.930 2.810 2.810 4,375 -0.07(-2.43%)
Jan 30, 2019 2.870 2.920 2.870 2.880 14,336 -0.03(-1.03%)
Jan 29, 2019 2.940 2.950 2.910 2.910 5,475 -0.03(-1.02%)
Jan 28, 2019 2.860 2.940 2.835 2.940 15,191 +0.07(+2.44%)
Jan 25, 2019 2.830 2.900 2.800 2.870 10,700 +0.05(+1.63%)
Jan 24, 2019 2.880 2.880 2.700 2.824 26,806 -0.08(-2.62%)
Jan 23, 2019 2.910 2.910 2.870 2.900 7,112 +0.00(+0.00%)
Jan 22, 2019 2.920 2.940 2.860 2.900 39,341 -0.02(-0.68%)
Jan 18, 2019 2.940 2.940 2.900 2.920 12,100 +0.00(+0.00%)
Jan 17, 2019 2.900 3.030 2.880 2.920 19,713 +0.01(+0.34%)
Jan 16, 2019 2.900 3.000 2.891 2.910 8,157 +0.01(+0.34%)
Jan 15, 2019 2.930 2.979 2.880 2.900 10,196 -0.01(-0.34%)
Jan 14, 2019 2.800 3.020 2.800 2.910 58,430 +0.11(+3.93%)
Jan 11, 2019 2.730 2.840 2.730 2.800 16,100 +0.06(+2.19%)
Jan 10, 2019 2.790 2.800 2.734 2.740 7,290 +0.03(+1.23%)
Jan 09, 2019 2.660 2.730 2.660 2.707 27,194 +0.05(+1.75%)
Jan 08, 2019 2.750 2.750 2.500 2.660 35,474 +0.01(+0.38%)
Jan 07, 2019 2.660 2.747 2.500 2.650 27,300 -0.03(-1.12%)
Jan 04, 2019 2.580 2.780 2.480 2.680 33,600 +0.18(+7.20%)
Jan 03, 2019 2.600 2.647 2.460 2.500 45,758 -0.10(-3.85%)
Jan 02, 2019 2.420 2.720 2.372 2.600 44,384 +0.16(+6.56%)
Dec 31, 2018 2.480 2.650 2.420 2.440 75,000 +0.05(+2.09%)
Dec 28, 2018 2.530 2.550 2.380 2.390 40,000 -0.14(-5.53%)
Dec 27, 2018 2.600 2.756 2.485 2.530 153,213 +0.17(+7.20%)
Dec 26, 2018 2.300 2.450 2.260 2.360 67,098 -0.01(-0.42%)
Dec 24, 2018 2.430 2.450 2.350 2.370 16,100 -0.06(-2.47%)
Dec 21, 2018 2.650 2.650 2.430 2.430 13,200 -0.25(-9.33%)
Dec 20, 2018 2.940 2.950 2.430 2.680 192,908 -0.36(-11.84%)
Dec 19, 2018 2.300 3.050 2.240 3.040 555,901 +0.90(+42.06%)
Dec 18, 2018 2.230 2.261 2.110 2.140 64,661 -0.09(-4.04%)
Dec 17, 2018 2.330 2.400 2.230 2.230 55,793 -0.09(-3.88%)
Dec 14, 2018 2.350 2.380 2.310 2.320 26,600 -0.07(-2.79%)
Dec 13, 2018 2.400 2.411 2.361 2.387 13,580 -0.08(-3.37%)
Dec 12, 2018 2.530 2.530 2.440 2.470 14,178 -0.07(-2.76%)
Dec 11, 2018 2.370 2.570 2.370 2.540 38,470 +0.19(+8.09%)
Dec 10, 2018 2.450 2.450 2.350 2.350 16,788 -0.10(-4.08%)
Dec 07, 2018 2.350 2.600 2.330 2.450 80,600 +0.20(+8.89%)
Dec 06, 2018 2.300 2.376 2.241 2.250 13,862 -0.12(-5.06%)
Dec 04, 2018 2.380 2.390 2.320 2.370 16,300 -0.02(-0.84%)
Dec 03, 2018 2.360 2.420 2.330 2.390 36,664 +0.09(+3.91%)
Nov 30, 2018 2.220 2.460 2.220 2.300 30,300 +0.03(+1.32%)
Nov 29, 2018 2.480 2.480 2.200 2.270 17,974 -0.23(-9.20%)
Nov 28, 2018 2.600 2.600 2.450 2.500 16,003 -0.10(-3.85%)
Nov 27, 2018 2.250 2.600 2.240 2.600 60,818 +0.40(+18.18%)
Nov 26, 2018 2.180 2.380 2.180 2.200 58,474 +0.02(+0.92%)
Nov 23, 2018 2.020 2.220 2.010 2.180 51,600 +0.15(+7.39%)
Nov 21, 2018 2.030 2.030 2.030 0 -0.01(-0.49%)
Nov 20, 2018 2.060 2.110 2.030 2.040 50,584 -0.02(-1.21%)
Nov 19, 2018 2.060 2.090 2.060 2.065 13,000 -0.00(-0.24%)
Nov 16, 2018 2.080 2.120 2.070 2.070 29,800 -0.03(-1.19%)
Nov 15, 2018 2.120 2.130 2.095 2.095 31,273 -0.01(-0.71%)
Nov 14, 2018 2.000 2.216 2.000 2.110 36,486 +0.11(+5.50%)
Nov 13, 2018 2.160 2.180 2.000 2.000 86,870 -0.17(-7.83%)
Nov 12, 2018 2.180 2.309 2.170 2.170 17,042 -0.04(-1.59%)
Nov 09, 2018 2.450 2.490 2.200 2.205 28,500 -0.21(-8.51%)
Nov 08, 2018 2.480 2.480 2.160 2.410 84,843 -0.07(-2.82%)
Nov 07, 2018 2.500 2.560 2.480 2.480 43,271 -0.01(-0.41%)
Nov 06, 2018 2.450 2.520 2.450 2.490 17,398 +0.03(+1.02%)
Nov 05, 2018 2.600 2.600 2.440 2.465 78,868 -0.14(-5.19%)
Nov 02, 2018 2.640 2.640 2.560 2.600 23,600 -0.05(-1.89%)
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.