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 )

3.445 -0.105 (-2.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Jan 31, 2014 7.420 7.700 7.420 7.660 62,454 +0.10(+1.32%)
Jan 30, 2014 7.540 7.770 7.380 7.560 69,404 +0.08(+1.07%)
Jan 29, 2014 7.480 7.510 7.350 7.480 31,095 -0.09(-1.19%)
Jan 28, 2014 7.440 7.740 7.400 7.570 45,590 +0.17(+2.30%)
Jan 27, 2014 7.720 7.820 7.400 7.400 127,518 -0.33(-4.27%)
Jan 24, 2014 8.150 8.150 7.680 7.730 185,707 -0.52(-6.30%)
Jan 23, 2014 8.390 8.520 8.240 8.250 151,115 -0.33(-3.85%)
Jan 22, 2014 8.220 8.689 8.182 8.580 158,451 +0.36(+4.38%)
Jan 21, 2014 8.310 8.440 8.140 8.220 35,456 -0.04(-0.48%)
Jan 17, 2014 8.430 8.260 8.260 8.260 60,400 -0.16(-1.90%)
Jan 16, 2014 8.250 8.650 8.063 8.420 110,112 +0.16(+1.94%)
Jan 15, 2014 8.205 8.570 8.100 8.260 189,112 +0.05(+0.67%)
Jan 14, 2014 8.110 8.280 7.950 8.205 120,729 +0.20(+2.43%)
Jan 13, 2014 8.240 8.390 8.000 8.010 146,493 -0.29(-3.49%)
Jan 10, 2014 8.130 8.440 7.910 8.300 138,475 +0.19(+2.34%)
Jan 09, 2014 8.280 8.290 8.000 8.110 97,470 -0.12(-1.46%)
Jan 08, 2014 8.320 8.390 8.110 8.230 66,001 -0.07(-0.84%)
Jan 07, 2014 8.270 8.400 8.190 8.300 108,998 +0.07(+0.85%)
Jan 06, 2014 8.600 8.640 8.110 8.230 198,522 -0.31(-3.63%)
Jan 03, 2014 8.500 8.720 8.348 8.540 224,968 +0.12(+1.43%)
Jan 02, 2014 7.900 8.440 7.900 8.420 190,825 +0.49(+6.18%)
Dec 31, 2013 7.780 7.930 7.930 7.930 164,000 +0.15(+1.93%)
Dec 30, 2013 7.930 7.981 7.700 7.780 123,761 -0.15(-1.89%)
Dec 27, 2013 8.000 8.100 7.890 7.930 121,206 -0.04(-0.50%)
Dec 26, 2013 7.780 8.000 7.780 7.970 131,697 +0.21(+2.71%)
Dec 24, 2013 7.580 7.940 7.551 7.760 107,895 +0.08(+1.04%)
Dec 23, 2013 7.430 7.740 7.400 7.680 94,665 +0.32(+4.35%)
Dec 20, 2013 7.380 7.530 7.350 7.360 101,736 -0.08(-1.08%)
Dec 19, 2013 7.420 7.600 7.375 7.440 72,065 -0.01(-0.13%)
Dec 18, 2013 7.600 7.660 7.370 7.450 102,019 -0.21(-2.74%)
Dec 17, 2013 7.510 7.780 7.500 7.660 95,826 +0.15(+2.00%)
Dec 16, 2013 7.510 7.680 7.380 7.510 137,787 -0.04(-0.53%)
Dec 13, 2013 7.620 7.770 7.540 7.550 85,902 -0.07(-0.92%)
Dec 12, 2013 7.590 7.730 7.580 7.620 80,497 +0.04(+0.53%)
Dec 11, 2013 7.820 7.840 7.490 7.580 140,114 -0.14(-1.81%)
Dec 10, 2013 7.460 7.900 7.460 7.720 82,681 +0.23(+3.07%)
Dec 09, 2013 7.850 8.020 7.450 7.490 200,117 -0.46(-5.79%)
Dec 06, 2013 8.140 8.220 7.940 7.950 0 -0.01(-0.13%)
Dec 05, 2013 7.850 8.170 7.850 7.960 0 +0.09(+1.14%)
Dec 04, 2013 8.020 8.300 7.850 7.870 0 -0.21(-2.60%)
Dec 03, 2013 8.310 8.610 7.900 8.080 0 -0.34(-4.04%)
Dec 02, 2013 8.640 8.840 8.250 8.420 0 -0.20(-2.32%)
Nov 29, 2013 8.640 8.850 8.250 8.620 0 -0.16(-1.82%)
Nov 27, 2013 8.430 8.790 8.430 8.780 0 +0.37(+4.40%)
Nov 26, 2013 8.650 8.740 8.250 8.410 0 -0.25(-2.89%)
Nov 25, 2013 8.250 8.730 8.080 8.660 0 +0.54(+6.65%)
Nov 22, 2013 7.930 8.160 7.800 8.120 0 +0.22(+2.78%)
Nov 21, 2013 7.800 7.990 7.610 7.900 0 +0.20(+2.60%)
Nov 20, 2013 8.100 8.150 7.630 7.700 0 -0.39(-4.82%)
Nov 19, 2013 8.420 8.489 8.000 8.090 0 -0.39(-4.60%)
Nov 18, 2013 8.170 8.700 8.061 8.480 0 +0.52(+6.53%)
Nov 15, 2013 7.950 8.210 7.750 7.960 0 -0.11(-1.36%)
Nov 14, 2013 8.190 8.580 8.000 8.070 0 +1.36(+20.27%)
Nov 12, 2013 6.670 6.880 6.650 6.710 0 +0.05(+0.75%)
Nov 11, 2013 6.550 6.830 6.450 6.660 0 +0.14(+2.15%)
Nov 08, 2013 6.330 6.550 6.320 6.520 0 +0.20(+3.16%)
Nov 07, 2013 6.570 6.570 6.270 6.320 0 -0.25(-3.81%)
Nov 06, 2013 6.680 6.680 6.500 6.570 0 -0.12(-1.79%)
Nov 05, 2013 6.890 6.900 6.590 6.690 0 -0.18(-2.62%)
Nov 04, 2013 6.920 7.040 6.800 6.870 0 -0.14(-2.00%)
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.