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 )

3.540 +0.060 (+1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Mar 28, 2013 4.790 4.909 4.665 4.820 28,905 +0.07(+1.47%)
Mar 27, 2013 5.130 5.150 4.410 4.750 185,902 -0.40(-7.77%)
Mar 26, 2013 5.000 5.150 4.850 5.150 44,754 +0.14(+2.79%)
Mar 25, 2013 5.120 5.150 4.900 5.010 47,496 -0.16(-3.09%)
Mar 22, 2013 5.110 5.299 5.100 5.170 21,154 +0.04(+0.78%)
Mar 21, 2013 5.160 5.200 5.100 5.130 9,114 +0.01(+0.20%)
Mar 20, 2013 5.100 5.202 5.050 5.120 31,228 -0.07(-1.35%)
Mar 19, 2013 5.310 5.480 5.152 5.190 37,678 +0.00(+0.00%)
Mar 18, 2013 4.990 5.200 4.900 5.190 56,521 +0.29(+5.92%)
Mar 15, 2013 4.940 5.550 4.900 4.900 249,847 -0.01(-0.20%)
Mar 14, 2013 4.830 5.010 4.800 4.910 24,296 +0.19(+4.03%)
Mar 13, 2013 4.718 4.800 4.650 4.720 20,376 +0.02(+0.43%)
Mar 12, 2013 4.730 4.869 4.700 4.700 16,844 -0.08(-1.67%)
Mar 11, 2013 4.790 4.880 4.700 4.780 17,794 +0.03(+0.63%)
Mar 08, 2013 4.550 4.830 4.550 4.750 22,004 +0.21(+4.63%)
Mar 07, 2013 4.670 4.720 4.530 4.540 32,635 -0.16(-3.40%)
Mar 06, 2013 4.610 4.750 4.600 4.700 18,137 +0.09(+1.95%)
Mar 05, 2013 4.620 4.650 4.580 4.610 26,706 +0.01(+0.22%)
Mar 04, 2013 4.740 4.750 4.557 4.600 34,964 -0.12(-2.54%)
Mar 01, 2013 4.690 4.740 4.600 4.720 7,610 +0.03(+0.64%)
Feb 28, 2013 4.840 4.840 4.640 4.690 19,556 -0.04(-0.85%)
Feb 27, 2013 4.600 4.860 4.600 4.730 22,565 +0.14(+3.05%)
Feb 26, 2013 4.570 4.680 4.530 4.590 24,486 +0.03(+0.66%)
Feb 25, 2013 4.590 4.800 4.458 4.560 31,119 +0.06(+1.33%)
Feb 22, 2013 4.800 4.870 4.380 4.500 138,835 -0.29(-6.05%)
Feb 21, 2013 5.030 5.030 4.770 4.790 66,791 -0.23(-4.58%)
Feb 20, 2013 5.220 5.280 5.000 5.020 35,486 -0.18(-3.46%)
Feb 19, 2013 5.200 5.270 5.160 5.200 38,513 +0.02(+0.39%)
Feb 15, 2013 5.230 5.260 5.150 5.180 33,342 -0.05(-0.96%)
Feb 14, 2013 5.330 5.330 5.150 5.230 20,804 -0.06(-1.13%)
Feb 13, 2013 5.270 5.330 5.210 5.290 21,110 +0.05(+0.95%)
Feb 12, 2013 5.130 5.350 5.120 5.240 127,629 +0.13(+2.54%)
Feb 11, 2013 5.110 5.140 5.000 5.110 50,024 +0.06(+1.19%)
Feb 08, 2013 5.100 5.160 5.020 5.050 60,683 -0.09(-1.75%)
Feb 07, 2013 5.320 5.320 5.060 5.140 82,206 -0.17(-3.20%)
Feb 06, 2013 5.410 5.480 5.310 5.310 21,309 -0.17(-3.10%)
Feb 04, 2013 5.650 5.720 5.450 5.480 38,718 -0.17(-3.01%)
Feb 01, 2013 5.490 5.730 5.440 5.650 49,252 +0.14(+2.54%)
Jan 31, 2013 5.490 5.510 5.400 5.510 27,154 +0.07(+1.29%)
Jan 30, 2013 5.630 5.630 5.430 5.440 33,422 -0.14(-2.51%)
Jan 29, 2013 5.570 5.830 5.570 5.580 29,314 -0.09(-1.59%)
Jan 28, 2013 5.510 5.880 5.440 5.670 75,905 +0.23(+4.23%)
Jan 25, 2013 5.430 5.510 5.230 5.440 34,091 +0.05(+0.93%)
Jan 24, 2013 5.680 5.740 5.250 5.390 124,186 -0.19(-3.41%)
Jan 23, 2013 6.000 6.060 5.450 5.580 104,141 -0.35(-5.90%)
Jan 22, 2013 5.970 6.100 5.880 5.930 44,523 +0.02(+0.34%)
Jan 18, 2013 6.040 6.099 5.810 5.910 34,065 -0.06(-1.01%)
Jan 17, 2013 5.950 6.010 5.890 5.970 28,934 +0.12(+2.05%)
Jan 16, 2013 6.030 6.100 5.750 5.850 47,444 -0.12(-2.01%)
Jan 15, 2013 6.015 6.100 5.850 5.970 66,124 -0.02(-0.33%)
Jan 14, 2013 5.620 6.089 5.570 5.990 136,623 +0.41(+7.35%)
Jan 11, 2013 5.350 5.590 5.350 5.580 37,143 +0.21(+4.01%)
Jan 10, 2013 5.390 5.500 5.330 5.365 29,729 -0.04(-0.83%)
Jan 09, 2013 5.400 5.490 5.330 5.410 25,961 -0.01(-0.18%)
Jan 08, 2013 5.650 5.720 5.390 5.420 54,556 -0.30(-5.24%)
Jan 07, 2013 5.680 5.750 5.480 5.720 67,090 +0.16(+2.88%)
Jan 04, 2013 5.300 5.650 5.290 5.560 108,472 +0.27(+5.10%)
Jan 03, 2013 4.860 5.300 4.860 5.290 106,102 +0.29(+5.80%)
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.