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 )

3.520 +0.040 (+1.15%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 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 30, 2007 8.190 8.490 8.190 8.390 67,732 +0.24(+2.94%)
Mar 29, 2007 8.490 8.517 8.150 8.150 56,839 -0.32(-3.78%)
Mar 28, 2007 8.700 8.700 8.350 8.470 36,782 -0.10(-1.17%)
Mar 27, 2007 8.620 8.718 8.550 8.570 51,711 -0.12(-1.38%)
Mar 26, 2007 8.810 8.820 8.610 8.690 53,240 -0.04(-0.48%)
Mar 23, 2007 8.810 8.920 8.686 8.732 65,236 -0.12(-1.34%)
Mar 22, 2007 9.110 9.130 8.770 8.850 66,035 +0.00(+0.00%)
Mar 21, 2007 8.990 9.200 8.700 8.850 164,921 -0.08(-0.90%)
Mar 20, 2007 8.630 8.940 8.630 8.930 124,910 +0.36(+4.21%)
Mar 19, 2007 8.200 8.880 8.126 8.569 244,120 +0.56(+6.98%)
Mar 16, 2007 8.010 8.090 7.950 8.010 29,666 -0.01(-0.12%)
Mar 15, 2007 7.870 8.100 7.830 8.020 85,374 +0.19(+2.43%)
Mar 14, 2007 7.830 7.850 7.650 7.830 139,485 -0.05(-0.63%)
Mar 13, 2007 8.250 8.270 7.880 7.880 190,604 -0.37(-4.48%)
Mar 12, 2007 8.260 8.570 8.186 8.250 99,114 -0.12(-1.43%)
Mar 09, 2007 8.550 8.710 8.330 8.370 80,006 -0.08(-0.95%)
Mar 08, 2007 8.690 8.820 8.360 8.450 91,812 -0.04(-0.47%)
Mar 07, 2007 8.350 8.700 8.300 8.490 154,396 +0.18(+2.17%)
Mar 06, 2007 8.300 8.400 8.000 8.310 141,105 +0.46(+5.86%)
Mar 05, 2007 8.140 8.450 7.850 7.850 185,434 -0.69(-8.08%)
Mar 02, 2007 8.730 9.000 8.490 8.540 107,820 -0.19(-2.18%)
Mar 01, 2007 8.840 8.870 8.610 8.730 159,141 -0.27(-3.00%)
Feb 28, 2007 8.680 9.220 8.670 9.000 252,786 +0.35(+4.05%)
Feb 27, 2007 9.690 9.690 8.650 8.650 334,857 -1.35(-13.50%)
Feb 26, 2007 10.06 10.06 9.900 10.00 66,483 -0.01(-0.10%)
Feb 23, 2007 10.10 10.18 9.840 10.01 71,990 -0.11(-1.09%)
Feb 22, 2007 10.14 10.25 9.920 10.12 148,248 +0.09(+0.90%)
Feb 21, 2007 9.900 10.13 9.500 10.03 232,356 +0.25(+2.51%)
Feb 20, 2007 9.950 10.00 9.720 9.784 194,109 +0.03(+0.35%)
Feb 16, 2007 9.680 9.770 9.311 9.750 107,413 +0.32(+3.39%)
Feb 15, 2007 9.300 9.500 9.240 9.430 56,166 +0.11(+1.18%)
Feb 14, 2007 9.180 9.380 9.030 9.320 116,995 +0.22(+2.42%)
Feb 13, 2007 9.179 9.300 9.040 9.100 178,020 -0.21(-2.26%)
Feb 12, 2007 9.750 9.790 9.300 9.310 151,571 -0.49(-5.00%)
Feb 09, 2007 10.00 10.25 9.780 9.800 88,269 -0.20(-2.00%)
Feb 08, 2007 10.15 10.18 9.820 10.00 95,596 -0.14(-1.38%)
Feb 07, 2007 10.08 10.25 10.06 10.14 75,443 +0.10(+1.00%)
Feb 06, 2007 10.00 10.15 9.810 10.04 109,650 +0.11(+1.11%)
Feb 05, 2007 10.34 10.34 9.880 9.930 135,582 -0.40(-3.87%)
Feb 02, 2007 10.46 10.46 10.15 10.33 113,803 -0.03(-0.31%)
Feb 01, 2007 10.10 10.50 10.10 10.36 118,270 +0.29(+2.90%)
Jan 31, 2007 10.87 10.87 10.01 10.07 421,193 -0.91(-8.29%)
Jan 30, 2007 11.05 11.06 10.92 10.98 77,380 -0.09(-0.81%)
Jan 29, 2007 11.35 11.40 11.01 11.07 69,431 -0.06(-0.54%)
Jan 26, 2007 11.10 11.30 10.90 11.13 73,905 +0.05(+0.45%)
Jan 25, 2007 11.58 11.63 10.75 11.08 172,454 -0.39(-3.42%)
Jan 24, 2007 11.34 11.60 11.34 11.47 86,279 +0.18(+1.58%)
Jan 23, 2007 11.24 11.40 10.91 11.29 105,526 +0.12(+1.11%)
Jan 22, 2007 11.12 11.44 11.02 11.17 96,174 +0.14(+1.27%)
Jan 19, 2007 11.13 11.16 10.80 11.03 181,721 -0.14(-1.25%)
Jan 18, 2007 11.80 11.81 11.01 11.17 189,932 -0.63(-5.34%)
Jan 17, 2007 11.54 12.35 11.54 11.80 313,355 +0.20(+1.72%)
Jan 16, 2007 11.50 11.70 11.40 11.60 250,012 +0.26(+2.29%)
Jan 12, 2007 11.23 11.39 11.13 11.34 90,389 +0.16(+1.43%)
Jan 11, 2007 11.21 11.35 11.09 11.18 136,835 +0.17(+1.53%)
Jan 10, 2007 10.91 11.15 10.64 11.01 123,538 +0.08(+0.75%)
Jan 09, 2007 11.14 11.55 10.63 10.93 288,497 -0.39(-3.45%)
Jan 08, 2007 11.10 11.49 11.06 11.32 211,958 +0.40(+3.66%)
Jan 05, 2007 11.51 11.75 10.90 10.92 386,789 -0.72(-6.19%)
Jan 04, 2007 12.00 12.22 11.39 11.64 320,712 -0.33(-2.76%)
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.