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 )

3.510 -0.030 (-0.85%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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, 2015 7.000 7.080 6.824 6.830 70,144 -0.20(-2.84%)
Jul 30, 2015 7.150 7.210 7.010 7.030 17,982 -0.22(-3.03%)
Jul 29, 2015 7.060 7.250 7.050 7.250 15,705 +0.12(+1.68%)
Jul 28, 2015 7.080 7.340 7.080 7.130 38,835 +0.05(+0.71%)
Jul 27, 2015 7.140 7.140 6.950 7.080 64,330 -0.07(-0.98%)
Jul 24, 2015 7.310 7.340 7.110 7.150 31,072 -0.16(-2.19%)
Jul 23, 2015 7.360 7.450 7.310 7.310 18,657 -0.05(-0.68%)
Jul 22, 2015 7.310 7.450 7.300 7.360 24,806 +0.00(+0.00%)
Jul 21, 2015 7.530 7.530 7.260 7.360 41,717 -0.09(-1.21%)
Jul 20, 2015 7.380 7.640 7.340 7.450 116,426 +0.00(+0.00%)
Jul 17, 2015 7.490 7.530 7.330 7.450 19,026 +0.04(+0.54%)
Jul 16, 2015 7.660 7.660 7.410 7.410 21,427 -0.18(-2.37%)
Jul 15, 2015 7.530 7.640 7.450 7.590 25,913 -0.01(-0.13%)
Jul 14, 2015 7.910 7.920 7.590 7.600 42,315 -0.28(-3.55%)
Jul 13, 2015 7.660 7.958 7.660 7.880 40,033 +0.34(+4.51%)
Jul 10, 2015 7.500 7.590 7.350 7.540 34,786 +0.22(+3.01%)
Jul 09, 2015 7.280 7.460 7.280 7.320 71,321 +0.20(+2.81%)
Jul 08, 2015 7.350 7.485 6.950 7.120 166,144 -0.48(-6.32%)
Jul 07, 2015 7.570 7.620 7.163 7.600 109,958 +0.09(+1.27%)
Jul 06, 2015 8.100 8.100 6.950 7.505 192,601 -0.71(-8.59%)
Jul 02, 2015 8.280 8.210 8.210 8.210 28,100 -0.01(-0.12%)
Jul 01, 2015 8.290 8.450 8.170 8.220 34,525 -0.20(-2.38%)
Jun 30, 2015 8.200 8.490 8.120 8.420 53,514 +0.13(+1.57%)
Jun 29, 2015 8.630 8.710 8.220 8.290 96,841 -0.42(-4.82%)
Jun 26, 2015 8.910 8.930 8.700 8.710 37,227 -0.24(-2.68%)
Jun 25, 2015 8.850 8.970 8.850 8.950 31,506 +0.10(+1.13%)
Jun 24, 2015 8.750 8.880 8.730 8.850 45,364 +0.03(+0.34%)
Jun 23, 2015 8.900 8.900 8.776 8.820 36,105 -0.04(-0.45%)
Jun 22, 2015 8.750 8.900 8.740 8.860 53,650 +0.21(+2.43%)
Jun 19, 2015 8.700 8.780 8.610 8.650 237,440 -0.17(-1.93%)
Jun 18, 2015 8.680 8.850 8.580 8.820 67,032 +0.10(+1.15%)
Jun 17, 2015 8.740 8.750 8.614 8.720 43,497 +0.05(+0.58%)
Jun 16, 2015 8.670 8.750 8.575 8.670 45,200 +0.02(+0.23%)
Jun 15, 2015 8.570 8.700 8.570 8.650 73,423 -0.10(-1.14%)
Jun 12, 2015 8.450 8.800 8.420 8.750 101,980 +0.29(+3.43%)
Jun 11, 2015 8.250 8.550 8.210 8.460 87,951 +0.21(+2.55%)
Jun 10, 2015 8.170 8.280 8.150 8.250 21,638 +0.06(+0.73%)
Jun 09, 2015 8.220 8.280 8.130 8.190 32,688 -0.05(-0.61%)
Jun 08, 2015 8.290 8.350 8.110 8.240 57,139 +0.00(+0.00%)
Jun 05, 2015 8.050 8.320 7.956 8.240 65,838 +0.17(+2.11%)
Jun 04, 2015 8.140 8.200 8.070 8.070 21,178 -0.08(-0.98%)
Jun 03, 2015 8.010 8.200 8.000 8.150 32,831 +0.19(+2.39%)
Jun 02, 2015 7.770 8.050 7.770 7.960 91,393 +0.15(+1.92%)
Jun 01, 2015 7.780 7.920 7.710 7.810 30,354 +0.10(+1.30%)
May 29, 2015 7.610 7.770 7.600 7.710 21,051 +0.10(+1.31%)
May 28, 2015 7.550 7.710 7.550 7.610 44,305 -0.13(-1.68%)
May 27, 2015 7.630 7.790 7.560 7.740 40,918 +0.14(+1.84%)
May 26, 2015 7.750 7.820 7.600 7.600 59,415 -0.22(-2.81%)
May 22, 2015 7.830 7.820 7.820 7.820 25,000 -0.02(-0.26%)
May 21, 2015 7.900 7.950 7.830 7.840 42,423 -0.06(-0.76%)
May 20, 2015 7.810 7.910 7.740 7.900 42,808 +0.10(+1.28%)
May 19, 2015 7.760 7.816 7.730 7.800 16,901 -0.02(-0.26%)
May 18, 2015 7.820 7.850 7.730 7.820 49,230 +0.02(+0.26%)
May 15, 2015 7.600 7.910 7.600 7.800 90,730 +0.24(+3.17%)
May 14, 2015 7.450 7.570 7.350 7.560 87,914 +0.26(+3.56%)
May 13, 2015 7.160 7.300 7.110 7.300 34,341 +0.17(+2.38%)
May 12, 2015 7.170 7.340 7.100 7.130 41,898 -0.08(-1.11%)
May 11, 2015 7.010 7.240 7.010 7.210 35,159 +0.17(+2.41%)
May 08, 2015 7.010 7.070 6.890 7.040 41,009 +0.04(+0.64%)
May 07, 2015 7.150 7.150 6.990 6.995 34,795 -0.22(-3.12%)
May 06, 2015 7.150 7.220 7.090 7.220 24,427 +0.05(+0.70%)
May 05, 2015 7.140 7.170 6.990 7.170 36,533 -0.06(-0.83%)
May 04, 2015 7.100 7.240 7.050 7.230 29,079 +0.08(+1.12%)
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.