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 (%)
Jun 30, 2022 2.780 2.780 2.700 2.700 13,333 -0.03(-1.10%)
Jun 29, 2022 2.705 2.810 2.705 2.730 9,775 -0.11(-3.87%)
Jun 28, 2022 2.840 2.840 2.770 2.840 19,105 +0.00(+0.00%)
Jun 27, 2022 2.760 2.850 2.711 2.840 19,824 +0.09(+3.27%)
Jun 24, 2022 2.680 2.800 2.680 2.750 42,902 +0.05(+1.85%)
Jun 23, 2022 2.750 2.820 2.657 2.700 37,338 +0.02(+0.75%)
Jun 22, 2022 2.620 2.750 2.610 2.680 13,925 -0.03(-1.11%)
Jun 21, 2022 2.670 2.750 2.610 2.710 33,573 +0.03(+1.12%)
Jun 17, 2022 2.680 2.750 2.680 2.680 39,411 -0.09(-3.25%)
Jun 16, 2022 2.730 2.830 2.710 2.770 22,734 +0.02(+0.73%)
Jun 15, 2022 2.750 2.862 2.750 2.750 56,180 -0.04(-1.43%)
Jun 14, 2022 2.870 2.877 2.740 2.790 17,336 -0.04(-1.41%)
Jun 13, 2022 2.870 2.889 2.752 2.830 15,402 -0.07(-2.41%)
Jun 10, 2022 2.900 2.930 2.860 2.900 21,826 -0.04(-1.36%)
Jun 09, 2022 2.920 2.950 2.860 2.940 21,267 -0.01(-0.34%)
Jun 08, 2022 2.910 2.950 2.875 2.950 22,708 +0.03(+1.03%)
Jun 07, 2022 2.900 2.940 2.852 2.920 24,507 +0.02(+0.69%)
Jun 06, 2022 2.920 2.940 2.875 2.900 21,998 -0.01(-0.34%)
Jun 03, 2022 2.870 2.940 2.800 2.910 14,494 +0.01(+0.34%)
Jun 02, 2022 2.840 2.940 2.810 2.900 24,678 -0.01(-0.34%)
Jun 01, 2022 2.750 2.910 2.670 2.910 98,317 +0.27(+10.23%)
May 31, 2022 2.920 2.920 2.600 2.640 80,916 -0.27(-9.28%)
May 27, 2022 2.960 2.989 2.870 2.910 14,765 -0.04(-1.47%)
May 26, 2022 2.900 3.000 2.900 2.953 13,995 +0.01(+0.46%)
May 25, 2022 2.901 2.952 2.870 2.940 26,223 +0.01(+0.34%)
May 24, 2022 2.910 2.949 2.870 2.930 10,644 +0.03(+1.03%)
May 23, 2022 2.810 3.000 2.746 2.900 26,607 +0.00(+0.00%)
May 20, 2022 2.950 2.950 2.890 2.900 66,313 -0.07(-2.36%)
May 19, 2022 2.970 2.970 2.820 2.970 32,002 +0.00(+0.00%)
May 18, 2022 2.814 2.970 2.814 2.970 19,598 +0.07(+2.41%)
May 17, 2022 2.960 3.000 2.840 2.900 21,825 -0.03(-1.02%)
May 16, 2022 2.930 3.000 2.820 2.930 34,725 +0.00(+0.00%)
May 13, 2022 2.790 2.940 2.580 2.930 60,731 +0.18(+6.55%)
May 12, 2022 2.900 2.900 2.700 2.750 42,627 -0.15(-5.17%)
May 11, 2022 2.900 2.900 2.781 2.900 29,560 -0.01(-0.35%)
May 10, 2022 2.900 2.950 2.780 2.910 32,205 +0.01(+0.34%)
May 09, 2022 2.890 2.925 2.810 2.900 63,696 +0.00(+0.00%)
May 06, 2022 2.800 2.969 2.800 2.900 19,328 -0.10(-3.33%)
May 05, 2022 3.000 3.050 2.890 3.000 24,807 +0.01(+0.33%)
May 04, 2022 3.000 3.000 2.906 2.990 34,013 -0.01(-0.33%)
May 03, 2022 2.880 3.000 2.855 3.000 36,402 +0.07(+2.39%)
May 02, 2022 2.850 2.950 2.760 2.930 13,552 +0.05(+1.74%)
Apr 29, 2022 2.800 2.880 2.756 2.880 14,065 +0.12(+4.35%)
Apr 28, 2022 2.880 2.890 2.760 2.760 16,387 -0.02(-0.72%)
Apr 27, 2022 2.750 2.886 2.700 2.780 24,965 +0.04(+1.46%)
Apr 26, 2022 2.590 2.750 2.590 2.740 34,422 +0.18(+7.03%)
Apr 25, 2022 2.680 2.853 2.560 2.560 26,532 -0.09(-3.40%)
Apr 22, 2022 2.860 2.981 2.650 2.650 31,235 -0.25(-8.62%)
Apr 21, 2022 2.970 2.970 2.875 2.900 24,194 -0.05(-1.55%)
Apr 20, 2022 2.960 2.980 2.860 2.946 32,123 +0.05(+1.57%)
Apr 19, 2022 2.940 2.980 2.900 2.900 9,788 +0.00(+0.00%)
Apr 18, 2022 2.900 2.979 2.860 2.900 19,719 -0.01(-0.34%)
Apr 14, 2022 2.880 3.040 2.860 2.910 11,495 +0.00(+0.00%)
Apr 13, 2022 2.980 3.030 2.805 2.910 19,819 -0.08(-2.68%)
Apr 12, 2022 2.920 3.020 2.870 2.990 23,068 +0.07(+2.40%)
Apr 11, 2022 2.880 3.000 2.850 2.920 26,254 +0.13(+4.48%)
Apr 08, 2022 2.900 2.982 2.762 2.795 6,971 -0.16(-5.40%)
Apr 07, 2022 2.910 3.028 2.910 2.954 13,764 +0.05(+1.87%)
Apr 06, 2022 3.010 3.040 2.800 2.900 40,488 -0.15(-4.92%)
Apr 05, 2022 3.170 3.187 3.020 3.050 12,148 -0.12(-3.79%)
Apr 04, 2022 3.070 3.240 2.980 3.170 77,752 +0.19(+6.38%)
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.