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 (%)
Oct 31, 2012 4.850 4.950 4.750 4.900 32,152 -0.06(-1.21%)
Oct 26, 2012 4.990 4.960 4.960 4.960 20,300 -0.05(-1.00%)
Oct 25, 2012 4.870 5.060 4.650 5.010 48,319 +0.11(+2.24%)
Oct 24, 2012 4.920 5.090 4.750 4.900 48,114 -0.08(-1.61%)
Oct 23, 2012 4.990 5.010 4.810 4.980 69,070 +0.06(+1.22%)
Oct 19, 2012 4.820 5.220 4.820 4.920 50,013 +0.07(+1.44%)
Oct 18, 2012 5.290 5.320 4.840 4.850 98,372 -0.44(-8.29%)
Oct 17, 2012 5.030 5.300 4.990 5.288 89,282 +0.30(+5.98%)
Oct 16, 2012 4.490 5.010 4.490 4.990 117,882 +0.51(+11.38%)
Oct 15, 2012 4.450 4.500 4.430 4.480 61,781 +0.03(+0.67%)
Oct 12, 2012 4.420 4.450 4.390 4.450 38,773 +0.06(+1.37%)
Oct 11, 2012 4.360 4.410 4.360 4.390 13,427 -0.02(-0.45%)
Oct 10, 2012 4.360 4.450 4.340 4.410 36,216 +0.05(+1.15%)
Oct 09, 2012 4.250 4.380 4.190 4.360 28,762 +0.09(+2.11%)
Oct 08, 2012 4.220 4.332 4.220 4.270 14,851 -0.01(-0.23%)
Oct 05, 2012 4.360 4.390 4.220 4.280 39,276 -0.10(-2.28%)
Oct 04, 2012 4.260 4.400 4.240 4.380 38,868 +0.12(+2.82%)
Oct 03, 2012 4.100 4.260 4.040 4.260 50,724 +0.17(+4.16%)
Oct 02, 2012 3.900 4.160 3.900 4.090 37,585 +0.21(+5.41%)
Oct 01, 2012 3.850 4.020 3.850 3.880 29,181 +0.02(+0.52%)
Sep 28, 2012 3.890 3.910 3.830 3.860 33,262 -0.02(-0.52%)
Sep 27, 2012 3.890 3.960 3.810 3.880 22,906 +0.03(+0.78%)
Sep 26, 2012 4.080 4.090 3.760 3.850 54,051 -0.23(-5.64%)
Sep 25, 2012 4.130 4.170 4.060 4.080 18,742 -0.02(-0.49%)
Sep 24, 2012 4.050 4.130 4.050 4.100 22,063 +0.05(+1.23%)
Sep 21, 2012 4.190 4.450 4.050 4.050 118,734 -0.15(-3.57%)
Sep 20, 2012 4.300 4.390 4.122 4.200 66,797 -0.20(-4.55%)
Sep 19, 2012 4.310 4.500 4.280 4.400 122,308 +0.16(+3.80%)
Sep 18, 2012 3.960 4.250 3.960 4.239 98,056 +0.29(+7.32%)
Sep 17, 2012 3.750 3.990 3.750 3.950 172,426 +0.17(+4.50%)
Sep 14, 2012 3.860 3.930 3.750 3.780 51,410 -0.09(-2.33%)
Sep 13, 2012 3.900 3.940 3.870 3.870 32,489 -0.04(-1.02%)
Sep 12, 2012 3.880 3.940 3.880 3.910 15,533 +0.03(+0.77%)
Sep 11, 2012 3.750 3.930 3.740 3.880 62,346 +0.13(+3.47%)
Sep 10, 2012 3.840 3.950 3.710 3.750 56,823 -0.06(-1.57%)
Sep 07, 2012 3.850 3.900 3.800 3.810 39,150 +0.00(+0.00%)
Sep 06, 2012 3.810 3.830 3.760 3.810 26,606 +0.01(+0.26%)
Sep 05, 2012 3.840 3.860 3.740 3.800 18,189 -0.01(-0.26%)
Sep 04, 2012 3.750 3.850 3.750 3.810 26,970 +0.01(+0.26%)
Aug 31, 2012 3.830 3.860 3.720 3.800 8,015 -0.03(-0.78%)
Aug 30, 2012 3.820 3.840 3.750 3.830 22,780 -0.01(-0.26%)
Aug 29, 2012 3.800 3.880 3.750 3.840 6,230 +0.01(+0.26%)
Aug 27, 2012 3.810 3.840 3.761 3.830 10,527 +0.01(+0.26%)
Aug 24, 2012 3.820 3.820 3.760 3.820 6,489 -0.02(-0.52%)
Aug 23, 2012 3.870 3.900 3.781 3.840 5,768 -0.08(-2.04%)
Aug 22, 2012 3.920 3.920 3.820 3.920 6,328 +0.02(+0.51%)
Aug 21, 2012 3.780 3.960 3.761 3.900 22,120 +0.12(+3.17%)
Aug 20, 2012 3.770 3.980 3.750 3.780 24,194 -0.02(-0.53%)
Aug 17, 2012 3.760 3.840 3.720 3.800 13,711 +0.04(+1.06%)
Aug 16, 2012 3.770 3.816 3.730 3.760 17,242 +0.01(+0.27%)
Aug 15, 2012 3.750 3.750 3.710 3.750 7,972 +0.04(+1.08%)
Aug 14, 2012 3.810 3.820 3.700 3.710 21,000 -0.12(-3.13%)
Aug 13, 2012 3.920 3.920 3.710 3.830 14,377 -0.05(-1.29%)
Aug 10, 2012 3.930 4.000 3.710 3.880 28,349 -0.10(-2.51%)
Aug 09, 2012 4.000 4.100 3.811 3.980 63,315 +0.07(+1.79%)
Aug 08, 2012 3.670 3.990 3.580 3.910 96,196 +0.24(+6.54%)
Aug 07, 2012 3.570 3.940 3.570 3.670 51,975 +0.07(+1.94%)
Aug 06, 2012 3.560 3.662 3.510 3.600 28,128 +0.01(+0.28%)
Aug 03, 2012 3.705 3.820 3.530 3.590 44,777 -0.12(-3.23%)
Aug 02, 2012 3.800 3.960 3.700 3.710 21,533 -0.14(-3.64%)
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.