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 )

3.530 -0.040 (-1.12%)
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 26, 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 (%)
Sep 29, 2023 3.960 4.030 3.890 3.890 11,606 -0.07(-1.77%)
Sep 28, 2023 3.690 4.050 3.687 3.960 123,556 +0.36(+10.00%)
Sep 27, 2023 3.590 3.702 3.500 3.600 57,566 -0.04(-1.10%)
Sep 26, 2023 3.650 3.750 3.610 3.640 27,096 -0.01(-0.27%)
Sep 25, 2023 3.844 3.677 3.610 3.650 22,890 -0.04(-1.22%)
Sep 22, 2023 3.790 3.800 3.670 3.695 21,383 -0.08(-1.99%)
Sep 21, 2023 3.890 3.890 3.710 3.770 37,584 +0.02(+0.53%)
Sep 20, 2023 3.790 3.910 3.747 3.750 41,468 -0.05(-1.32%)
Sep 19, 2023 3.720 3.850 3.720 3.800 12,378 +0.04(+1.06%)
Sep 18, 2023 3.860 3.970 3.750 3.760 38,875 -0.13(-3.34%)
Sep 15, 2023 3.840 3.920 3.670 3.890 65,914 +0.04(+1.04%)
Sep 14, 2023 3.860 3.980 3.850 3.850 20,676 +0.00(+0.00%)
Sep 13, 2023 3.860 3.990 3.810 3.850 19,259 -0.08(-2.04%)
Sep 12, 2023 3.790 4.025 3.770 3.930 48,257 +0.01(+0.26%)
Sep 11, 2023 4.030 4.090 3.920 3.920 37,461 -0.08(-2.00%)
Sep 08, 2023 4.010 4.140 3.920 4.000 29,793 +0.00(+0.00%)
Sep 07, 2023 4.060 4.215 4.000 4.000 26,884 -0.11(-2.68%)
Sep 06, 2023 4.210 4.303 4.060 4.110 32,810 -0.10(-2.38%)
Sep 05, 2023 4.350 4.380 4.210 4.210 21,665 -0.17(-3.88%)
Sep 01, 2023 4.220 4.380 4.220 4.380 33,232 +0.19(+4.53%)
Aug 31, 2023 4.240 4.360 4.178 4.190 25,382 -0.05(-1.18%)
Aug 30, 2023 4.320 4.440 4.230 4.240 34,770 -0.09(-2.08%)
Aug 29, 2023 4.150 4.520 4.150 4.330 52,811 +0.17(+4.09%)
Aug 28, 2023 4.150 4.236 4.010 4.160 73,977 +0.03(+0.73%)
Aug 25, 2023 4.220 4.370 4.010 4.130 36,925 -0.09(-2.13%)
Aug 24, 2023 4.330 4.430 4.220 4.220 18,706 -0.07(-1.63%)
Aug 23, 2023 4.200 4.430 4.200 4.290 48,358 +0.16(+3.87%)
Aug 22, 2023 4.320 4.400 4.130 4.130 48,525 -0.19(-4.40%)
Aug 21, 2023 4.320 4.490 4.310 4.320 70,009 -0.11(-2.48%)
Aug 18, 2023 4.450 4.638 4.320 4.430 38,613 -0.06(-1.34%)
Aug 17, 2023 4.640 4.830 4.430 4.490 108,618 -0.13(-2.81%)
Aug 16, 2023 4.620 4.800 4.520 4.620 53,692 -0.14(-2.94%)
Aug 15, 2023 4.810 4.920 4.550 4.760 99,627 -0.15(-3.05%)
Aug 14, 2023 5.100 5.100 4.820 4.910 101,948 -0.19(-3.73%)
Aug 11, 2023 5.450 5.450 5.000 5.100 83,920 -0.18(-3.41%)
Aug 10, 2023 5.270 5.320 5.150 5.280 32,596 +0.10(+2.02%)
Aug 09, 2023 5.150 5.350 5.070 5.175 56,580 +0.03(+0.49%)
Aug 08, 2023 5.500 5.500 5.150 5.150 62,776 -0.41(-7.37%)
Aug 07, 2023 5.300 5.630 5.190 5.560 58,291 +0.28(+5.30%)
Aug 04, 2023 5.420 5.500 5.220 5.280 23,785 -0.14(-2.58%)
Aug 03, 2023 5.490 5.640 5.420 5.420 24,980 -0.08(-1.45%)
Aug 02, 2023 5.320 5.500 5.250 5.500 39,724 +0.13(+2.42%)
Aug 01, 2023 5.360 5.460 5.230 5.370 46,966 -0.09(-1.65%)
Jul 31, 2023 5.470 5.640 5.390 5.460 59,808 +0.14(+2.63%)
Jul 28, 2023 5.250 5.400 5.151 5.320 41,680 +0.20(+3.91%)
Jul 27, 2023 5.340 5.390 5.120 5.120 31,497 -0.20(-3.76%)
Jul 26, 2023 5.220 5.505 5.220 5.320 52,553 +0.10(+1.92%)
Jul 25, 2023 5.130 5.328 5.050 5.220 65,967 +0.16(+3.16%)
Jul 24, 2023 5.140 5.151 5.030 5.060 38,662 -0.06(-1.17%)
Jul 21, 2023 5.230 5.230 5.040 5.120 37,966 -0.01(-0.19%)
Jul 20, 2023 5.080 5.220 5.030 5.130 40,557 +0.02(+0.39%)
Jul 19, 2023 5.040 5.190 5.030 5.110 27,428 +0.06(+1.19%)
Jul 18, 2023 5.030 5.160 5.030 5.050 18,526 -0.03(-0.59%)
Jul 17, 2023 5.070 5.222 5.010 5.080 53,170 +0.05(+0.99%)
Jul 14, 2023 5.230 5.265 5.010 5.030 41,181 -0.22(-4.19%)
Jul 13, 2023 5.110 5.300 5.030 5.250 45,112 +0.18(+3.55%)
Jul 12, 2023 5.510 5.510 5.040 5.070 62,864 -0.40(-7.31%)
Jul 11, 2023 5.630 5.630 5.270 5.470 59,959 -0.03(-0.55%)
Jul 10, 2023 5.370 5.730 5.370 5.500 90,430 +0.07(+1.29%)
Jul 07, 2023 5.310 5.522 5.280 5.430 30,416 +0.11(+2.07%)
Jul 06, 2023 5.460 5.550 5.180 5.320 49,046 -0.17(-3.10%)
Jul 05, 2023 5.160 5.660 5.130 5.490 82,744 +0.34(+6.60%)
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.