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 (%)
Jun 30, 2011 8.040 8.750 7.893 8.630 268,220 +0.42(+5.12%)
Jun 29, 2011 10.15 10.18 8.030 8.210 777,765 -1.06(-11.43%)
Jun 28, 2011 9.170 9.320 8.990 9.270 274,833 +0.07(+0.76%)
Jun 27, 2011 9.300 9.570 8.700 9.200 586,235 +0.52(+5.99%)
Jun 24, 2011 7.450 8.800 7.450 8.680 534,720 +1.17(+15.58%)
Jun 23, 2011 7.370 7.559 7.224 7.510 84,310 +0.00(+0.00%)
Jun 22, 2011 7.350 7.670 7.350 7.510 137,938 +0.12(+1.62%)
Jun 21, 2011 7.120 7.680 7.114 7.390 140,600 +0.32(+4.53%)
Jun 20, 2011 7.010 7.120 6.980 7.070 97,697 +0.05(+0.71%)
Jun 17, 2011 7.100 7.160 6.923 7.020 95,232 -0.03(-0.43%)
Jun 16, 2011 7.200 7.260 6.980 7.050 101,048 -0.15(-2.08%)
Jun 15, 2011 7.500 7.500 7.150 7.200 98,930 -0.14(-1.91%)
Jun 14, 2011 7.190 7.468 6.990 7.340 93,744 +0.36(+5.16%)
Jun 13, 2011 6.800 7.100 6.650 6.980 156,705 +0.20(+2.95%)
Jun 10, 2011 6.870 7.010 6.780 6.780 219,530 -0.37(-5.17%)
Jun 09, 2011 7.280 7.330 7.110 7.150 107,140 -0.13(-1.79%)
Jun 08, 2011 7.070 7.450 7.000 7.280 227,653 +0.21(+2.97%)
Jun 07, 2011 7.400 7.400 6.980 7.070 149,180 +0.06(+0.86%)
Jun 06, 2011 7.080 7.100 6.910 7.010 187,873 -0.07(-0.99%)
Jun 03, 2011 6.920 7.240 6.870 7.080 219,934 -0.82(-10.38%)
May 24, 2011 8.030 8.030 7.720 7.900 112,369 +0.14(+1.80%)
May 23, 2011 8.100 8.151 7.750 7.760 191,473 -0.28(-3.48%)
May 20, 2011 8.300 8.360 7.750 8.040 313,758 -0.20(-2.43%)
May 19, 2011 7.780 8.350 7.780 8.240 231,786 +0.42(+5.37%)
May 18, 2011 7.930 7.970 7.790 7.820 99,775 -0.10(-1.26%)
May 17, 2011 8.080 8.170 7.700 7.920 161,315 -0.25(-3.06%)
May 16, 2011 8.360 8.510 8.070 8.170 136,970 -0.28(-3.31%)
May 13, 2011 8.820 8.820 8.350 8.450 128,283 -0.19(-2.20%)
May 12, 2011 8.690 8.950 8.600 8.640 130,051 -0.12(-1.37%)
May 11, 2011 8.780 8.810 8.700 8.760 117,700 -0.05(-0.57%)
May 10, 2011 9.150 9.240 8.700 8.810 142,327 -0.26(-2.87%)
May 09, 2011 8.700 9.240 8.560 9.070 196,921 +0.33(+3.78%)
May 06, 2011 8.800 8.959 8.680 8.740 78,140 +0.12(+1.39%)
May 05, 2011 8.750 9.030 8.590 8.620 157,315 -0.15(-1.71%)
May 04, 2011 9.180 9.191 8.660 8.770 225,814 -0.37(-4.05%)
May 03, 2011 9.410 9.500 9.000 9.140 180,768 -0.28(-2.97%)
May 02, 2011 9.460 9.780 9.400 9.420 140,910 -0.23(-2.38%)
Apr 29, 2011 9.530 9.880 9.530 9.650 125,490 +0.11(+1.15%)
Apr 28, 2011 9.480 9.649 9.460 9.540 105,956 -0.03(-0.31%)
Apr 27, 2011 10.13 10.19 9.330 9.570 579,934 -0.57(-5.62%)
Apr 26, 2011 10.08 10.20 10.04 10.14 133,553 +0.06(+0.60%)
Apr 25, 2011 10.25 10.41 10.00 10.08 214,306 -0.22(-2.14%)
Apr 21, 2011 10.22 10.44 9.940 10.30 400,695 +0.39(+3.94%)
Apr 20, 2011 10.09 10.34 9.830 9.910 325,222 +0.14(+1.43%)
Apr 19, 2011 9.360 9.900 9.360 9.770 282,812 +0.44(+4.72%)
Apr 18, 2011 9.710 9.890 9.330 9.330 276,552 -0.37(-3.81%)
Apr 15, 2011 9.700 9.860 9.530 9.700 237,054 +0.00(+0.00%)
Apr 14, 2011 9.930 10.16 9.530 9.700 376,687 -0.26(-2.61%)
Apr 13, 2011 9.740 10.20 9.330 9.960 462,561 +0.26(+2.68%)
Apr 12, 2011 10.54 10.54 9.660 9.700 625,887 -0.98(-9.18%)
Apr 11, 2011 11.00 11.12 10.01 10.68 1,126,009 -0.11(-1.02%)
Apr 08, 2011 8.510 11.59 8.500 10.79 2,986,154 +2.65(+32.56%)
Apr 07, 2011 8.410 8.510 8.100 8.140 148,130 -0.23(-2.75%)
Apr 06, 2011 8.270 8.600 8.100 8.370 203,595 +0.10(+1.21%)
Apr 05, 2011 8.390 8.439 8.050 8.270 261,813 -0.11(-1.31%)
Apr 04, 2011 8.870 8.999 8.250 8.380 373,626 -0.49(-5.52%)
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.