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 UNCHANGED
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 (%)
Jul 31, 2006 6.990 7.450 6.990 7.030 72,759 -0.01(-0.14%)
Jul 28, 2006 7.210 7.210 6.960 7.040 58,484 -0.16(-2.22%)
Jul 27, 2006 7.140 7.870 6.950 7.200 268,494 +0.07(+0.98%)
Jul 26, 2006 6.680 7.250 6.550 7.130 155,175 +0.48(+7.22%)
Jul 25, 2006 6.700 6.790 6.570 6.650 25,890 +0.03(+0.45%)
Jul 24, 2006 6.540 6.800 6.254 6.620 29,825 +0.10(+1.53%)
Jul 21, 2006 6.620 6.710 6.500 6.520 41,499 -0.09(-1.36%)
Jul 20, 2006 6.850 6.850 6.600 6.610 43,946 -0.17(-2.51%)
Jul 19, 2006 6.650 6.950 6.600 6.780 63,158 +0.09(+1.35%)
Jul 18, 2006 6.780 6.830 6.580 6.690 39,999 -0.07(-1.04%)
Jul 17, 2006 6.950 6.950 6.690 6.760 32,878 +0.09(+1.35%)
Jul 14, 2006 6.720 6.870 6.600 6.670 39,963 -0.09(-1.33%)
Jul 13, 2006 7.000 7.070 6.710 6.760 43,630 -0.26(-3.70%)
Jul 12, 2006 7.130 7.340 6.900 7.020 40,059 -0.11(-1.54%)
Jul 11, 2006 7.305 7.305 7.050 7.130 48,512 -0.21(-2.86%)
Jul 10, 2006 7.280 7.480 7.180 7.340 17,201 +0.06(+0.82%)
Jul 07, 2006 7.700 7.700 7.190 7.280 49,141 -0.44(-5.70%)
Jul 06, 2006 7.920 7.930 7.510 7.720 69,919 -0.22(-2.77%)
Jul 05, 2006 8.230 8.230 7.800 7.940 120,907 -0.20(-2.49%)
Jul 03, 2006 7.650 8.250 7.650 8.143 64,964 +0.49(+6.44%)
Jun 30, 2006 7.700 7.750 7.500 7.650 88,350 +0.25(+3.38%)
Jun 29, 2006 7.400 7.460 7.159 7.400 74,000 +0.17(+2.35%)
Jun 28, 2006 7.750 7.750 7.130 7.230 78,920 -0.31(-4.11%)
Jun 27, 2006 7.260 7.880 7.220 7.540 236,050 +0.32(+4.43%)
Jun 26, 2006 6.880 7.277 6.840 7.220 62,000 +0.33(+4.79%)
Jun 23, 2006 6.660 7.040 6.480 6.890 62,886 +0.18(+2.68%)
Jun 22, 2006 6.680 6.870 6.600 6.710 28,433 -0.01(-0.15%)
Jun 21, 2006 6.840 6.840 6.630 6.720 66,732 +0.11(+1.66%)
Jun 20, 2006 6.600 6.860 6.600 6.610 49,870 +0.01(+0.15%)
Jun 19, 2006 7.440 7.440 6.580 6.600 76,285 -0.36(-5.17%)
Jun 16, 2006 6.690 7.110 6.650 6.960 62,850 +0.28(+4.19%)
Jun 15, 2006 6.650 6.900 6.500 6.680 54,081 +0.26(+4.05%)
Jun 14, 2006 6.500 6.650 6.293 6.420 51,875 +0.01(+0.16%)
Jun 13, 2006 6.810 6.810 6.410 6.410 81,260 -0.46(-6.70%)
Jun 12, 2006 7.190 7.500 6.822 6.870 175,852 -0.18(-2.55%)
Jun 09, 2006 6.530 7.250 6.530 7.050 176,151 +0.52(+7.96%)
Jun 08, 2006 6.830 6.870 6.320 6.530 119,147 -0.35(-5.09%)
Jun 07, 2006 6.890 7.060 6.760 6.880 106,618 +0.06(+0.82%)
Jun 06, 2006 7.330 7.420 6.750 6.824 180,870 -0.43(-5.88%)
Jun 05, 2006 7.500 7.750 7.250 7.250 118,050 -0.29(-3.84%)
Jun 02, 2006 7.760 7.830 7.450 7.540 109,470 -0.07(-0.92%)
Jun 01, 2006 8.300 8.300 7.400 7.610 159,147 -0.06(-0.78%)
May 31, 2006 7.870 7.950 7.480 7.670 118,074 -0.21(-2.66%)
May 30, 2006 8.240 8.240 7.850 7.880 38,318 -0.13(-1.62%)
May 26, 2006 8.060 8.180 7.970 8.010 67,499 -0.14(-1.72%)
May 25, 2006 7.870 8.270 7.860 8.150 58,508 +0.33(+4.22%)
May 24, 2006 8.000 8.040 7.500 7.820 89,353 -0.09(-1.14%)
May 23, 2006 7.630 8.200 7.500 7.910 129,627 +0.34(+4.49%)
May 22, 2006 8.310 8.310 7.570 7.570 269,308 -0.88(-10.41%)
May 19, 2006 8.820 8.990 8.330 8.450 235,712 -0.36(-4.09%)
May 18, 2006 9.330 9.400 8.800 8.810 224,559 -0.57(-6.08%)
May 17, 2006 9.890 9.890 9.300 9.380 164,936 -0.37(-3.79%)
May 16, 2006 9.670 10.00 9.550 9.750 157,290 +0.03(+0.31%)
May 15, 2006 10.15 10.33 9.550 9.720 128,649 -0.26(-2.61%)
May 12, 2006 10.28 10.75 9.900 9.980 226,719 -0.40(-3.85%)
May 11, 2006 11.44 11.86 10.25 10.38 652,120 -0.81(-7.24%)
May 10, 2006 9.810 11.49 9.640 11.19 1,146,919 +1.96(+21.24%)
May 09, 2006 9.400 9.600 9.184 9.230 80,678 -0.15(-1.60%)
May 08, 2006 9.350 9.690 9.050 9.380 169,961 +0.15(+1.62%)
May 05, 2006 9.600 9.770 9.080 9.230 132,705 -0.14(-1.49%)
May 04, 2006 9.980 10.11 9.230 9.370 347,917 +0.58(+6.60%)
May 03, 2006 9.120 9.120 8.770 8.790 66,295 -0.21(-2.33%)
May 02, 2006 9.010 9.168 8.880 9.000 97,289 -0.09(-0.99%)
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.