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 (%)
Mar 31, 2023 4.930 5.320 4.881 5.230 202,026 +0.38(+7.84%)
Mar 30, 2023 5.450 5.740 4.680 4.850 498,534 -1.19(-19.70%)
Mar 29, 2023 5.740 6.090 5.570 6.040 187,968 +0.47(+8.44%)
Mar 28, 2023 5.720 5.800 5.501 5.570 58,107 -0.14(-2.45%)
Mar 27, 2023 5.770 5.910 5.700 5.710 138,068 -0.12(-2.06%)
Mar 24, 2023 5.690 5.925 5.690 5.830 42,207 -0.01(-0.17%)
Mar 23, 2023 5.710 5.980 5.650 5.840 62,154 +0.19(+3.36%)
Mar 22, 2023 5.830 5.830 5.570 5.650 82,505 -0.16(-2.75%)
Mar 21, 2023 5.800 6.020 5.686 5.810 53,233 +0.03(+0.52%)
Mar 20, 2023 5.470 6.090 5.425 5.780 168,622 +0.21(+3.77%)
Mar 17, 2023 6.160 6.160 5.380 5.570 164,354 -0.57(-9.28%)
Mar 16, 2023 6.080 6.370 6.010 6.140 93,351 -0.07(-1.13%)
Mar 15, 2023 5.950 6.260 5.920 6.210 136,209 +0.21(+3.50%)
Mar 14, 2023 6.230 6.260 5.910 6.000 123,536 -0.15(-2.44%)
Mar 13, 2023 6.300 6.540 6.095 6.150 149,903 -0.34(-5.24%)
Mar 10, 2023 6.820 6.836 6.380 6.490 161,333 -0.40(-5.81%)
Mar 09, 2023 7.140 7.215 6.860 6.890 64,578 -0.25(-3.50%)
Mar 08, 2023 7.220 7.270 7.040 7.140 127,529 -0.13(-1.79%)
Mar 07, 2023 7.350 7.380 7.060 7.270 79,010 -0.09(-1.22%)
Mar 06, 2023 7.500 7.500 6.950 7.360 170,784 -0.20(-2.65%)
Mar 03, 2023 7.440 7.660 7.370 7.560 69,509 +0.14(+1.89%)
Mar 02, 2023 7.360 7.490 7.260 7.420 64,341 -0.03(-0.40%)
Mar 01, 2023 7.310 7.600 7.210 7.450 120,368 +0.17(+2.34%)
Feb 28, 2023 7.430 7.560 7.230 7.280 55,992 -0.10(-1.36%)
Feb 27, 2023 6.920 7.580 6.920 7.380 272,927 +0.46(+6.65%)
Feb 24, 2023 7.270 7.300 6.860 6.920 254,607 -0.51(-6.86%)
Feb 23, 2023 7.640 7.640 7.360 7.430 113,324 -0.11(-1.46%)
Feb 22, 2023 7.580 7.685 7.320 7.540 107,738 -0.09(-1.18%)
Feb 21, 2023 7.910 8.150 7.460 7.630 252,980 -0.21(-2.68%)
Feb 17, 2023 8.120 8.120 7.765 7.840 134,217 -0.40(-4.85%)
Feb 16, 2023 8.250 8.350 8.100 8.240 141,007 -0.11(-1.32%)
Feb 15, 2023 8.310 8.380 7.830 8.350 232,787 -0.03(-0.36%)
Feb 14, 2023 8.860 8.980 8.060 8.380 362,923 -0.46(-5.20%)
Feb 13, 2023 8.730 8.850 8.290 8.840 177,307 +0.14(+1.61%)
Feb 10, 2023 8.420 8.794 8.320 8.700 105,820 +0.07(+0.81%)
Feb 09, 2023 8.890 9.143 8.420 8.630 270,090 -0.24(-2.71%)
Feb 08, 2023 8.400 9.080 8.200 8.870 301,933 +0.78(+9.64%)
Feb 07, 2023 8.010 8.380 7.948 8.090 227,349 +0.03(+0.37%)
Feb 06, 2023 9.490 9.490 7.620 8.060 840,363 -1.55(-16.13%)
Feb 03, 2023 8.600 9.700 8.600 9.610 461,365 +0.86(+9.83%)
Feb 02, 2023 8.650 8.910 8.441 8.750 315,437 +0.10(+1.16%)
Feb 01, 2023 8.650 8.990 8.430 8.650 323,963 +0.00(+0.00%)
Jan 31, 2023 8.040 8.870 7.850 8.650 500,560 +0.56(+6.92%)
Jan 30, 2023 7.250 8.180 7.230 8.090 534,645 +0.87(+12.05%)
Jan 27, 2023 7.440 7.480 7.180 7.220 148,102 -0.21(-2.83%)
Jan 26, 2023 7.430 7.470 7.280 7.430 130,196 +0.03(+0.41%)
Jan 25, 2023 7.470 7.500 7.210 7.400 108,771 -0.07(-0.94%)
Jan 24, 2023 6.840 7.480 6.690 7.470 289,682 +0.62(+9.05%)
Jan 23, 2023 6.750 6.970 6.561 6.850 116,708 +0.15(+2.24%)
Jan 20, 2023 6.530 6.740 6.490 6.700 79,449 +0.21(+3.24%)
Jan 19, 2023 6.410 6.620 6.290 6.490 77,958 +0.01(+0.15%)
Jan 18, 2023 6.740 6.820 6.400 6.480 97,002 -0.27(-4.00%)
Jan 17, 2023 6.690 6.970 6.470 6.750 155,050 +0.12(+1.81%)
Jan 13, 2023 6.790 6.790 6.442 6.630 74,854 -0.17(-2.50%)
Jan 12, 2023 6.560 6.980 6.489 6.800 117,959 +0.28(+4.29%)
Jan 11, 2023 6.760 6.800 6.320 6.520 106,998 -0.18(-2.69%)
Jan 10, 2023 6.340 6.820 6.340 6.700 227,130 +0.40(+6.35%)
Jan 09, 2023 5.730 6.400 5.730 6.300 258,087 +0.57(+9.95%)
Jan 06, 2023 5.760 5.880 5.690 5.730 79,017 -0.02(-0.35%)
Jan 05, 2023 5.780 5.895 5.660 5.750 61,670 -0.07(-1.20%)
Jan 04, 2023 5.800 6.110 5.760 5.820 162,546 -0.03(-0.51%)
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.