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 )

3.575 +0.115 (+3.32%)
Streaming Delayed Price Updated: 9:33 AM 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 (%)
Sep 28, 2018 3.530 3.530 3.530 99 +0.00(+0.00%)
Sep 27, 2018 3.650 3.650 3.520 3.530 7,605 -0.05(-1.40%)
Sep 26, 2018 3.580 3.620 3.510 3.580 24,819 -0.01(-0.28%)
Sep 25, 2018 3.700 3.700 3.590 3.590 11,526 -0.09(-2.45%)
Sep 24, 2018 3.680 3.720 3.640 3.680 9,687 +0.03(+0.82%)
Sep 21, 2018 3.720 3.770 3.640 3.650 6,700 -0.10(-2.67%)
Sep 20, 2018 3.640 3.750 3.640 3.750 6,328 +0.10(+2.74%)
Sep 19, 2018 3.600 3.715 3.598 3.650 12,553 +0.06(+1.67%)
Sep 18, 2018 3.700 3.724 3.580 3.590 20,600 -0.11(-2.97%)
Sep 17, 2018 3.730 3.730 3.690 3.700 1,628 +0.00(+0.00%)
Sep 14, 2018 3.691 3.815 3.691 3.700 7,100 -0.08(-2.17%)
Sep 13, 2018 3.750 3.790 3.750 3.782 13,777 -0.01(-0.21%)
Sep 12, 2018 3.800 3.820 3.690 3.790 4,699 -0.01(-0.26%)
Sep 11, 2018 3.940 3.980 3.800 3.800 5,746 -0.13(-3.31%)
Sep 10, 2018 3.900 4.065 3.900 3.930 7,362 +0.02(+0.51%)
Sep 07, 2018 3.960 3.960 3.900 3.910 2,300 -0.06(-1.51%)
Sep 06, 2018 4.100 4.111 3.970 3.970 8,618 -0.18(-4.34%)
Sep 05, 2018 4.240 4.240 4.050 4.150 7,186 -0.11(-2.58%)
Sep 04, 2018 4.200 4.270 4.150 4.260 41,506 +0.03(+0.71%)
Aug 31, 2018 4.230 4.230 4.230 0 +0.06(+1.44%)
Aug 30, 2018 4.140 4.180 4.100 4.170 11,228 +0.00(+0.00%)
Aug 29, 2018 4.150 4.190 4.050 4.170 29,326 +0.02(+0.56%)
Aug 28, 2018 3.866 4.150 3.866 4.147 64,260 +0.17(+4.19%)
Aug 27, 2018 4.040 4.040 3.842 3.980 6,197 -0.07(-1.73%)
Aug 24, 2018 3.840 4.080 3.840 4.050 30,100 -0.02(-0.37%)
Aug 23, 2018 3.900 4.080 3.820 4.065 26,815 +0.05(+1.12%)
Aug 22, 2018 4.020 4.020 3.960 4.020 8,393 +0.00(+0.00%)
Aug 21, 2018 3.950 4.100 3.920 4.020 54,439 +0.07(+1.79%)
Aug 20, 2018 3.710 4.000 3.700 3.949 25,965 +0.20(+5.31%)
Aug 17, 2018 3.860 3.860 3.690 3.750 14,800 -0.15(-3.85%)
Aug 16, 2018 3.850 3.940 3.810 3.900 10,519 +0.08(+2.09%)
Aug 15, 2018 3.790 3.840 3.770 3.820 35,175 -0.02(-0.43%)
Aug 14, 2018 3.703 3.840 3.703 3.837 10,693 +0.04(+0.96%)
Aug 13, 2018 3.800 3.881 3.640 3.800 36,404 -0.04(-1.04%)
Aug 10, 2018 3.840 3.920 3.750 3.840 28,400 -0.06(-1.41%)
Aug 09, 2018 4.000 4.230 3.850 3.895 80,814 -0.52(-11.88%)
Aug 08, 2018 4.350 4.470 4.350 4.420 82,913 +0.02(+0.45%)
Aug 07, 2018 4.370 4.420 4.270 4.400 129,456 +0.02(+0.46%)
Aug 06, 2018 4.460 4.460 4.280 4.380 52,069 -0.07(-1.57%)
Aug 03, 2018 4.340 4.450 4.340 4.450 35,000 +0.14(+3.21%)
Aug 02, 2018 4.150 4.340 4.150 4.311 58,120 +0.16(+3.83%)
Aug 01, 2018 4.150 4.167 4.060 4.152 44,996 +0.04(+1.03%)
Jul 31, 2018 4.190 4.230 4.100 4.110 22,732 +0.00(+0.00%)
Jul 30, 2018 4.120 4.190 4.100 4.110 24,908 +0.00(+0.00%)
Jul 27, 2018 4.110 4.120 4.100 4.110 5,900 +0.01(+0.24%)
Jul 26, 2018 4.000 4.100 4.000 4.100 41,278 +0.10(+2.50%)
Jul 25, 2018 4.040 4.040 4.000 4.000 12,625 -0.04(-1.11%)
Jul 24, 2018 4.090 4.090 4.040 4.045 27,774 +0.00(+0.12%)
Jul 23, 2018 4.100 4.100 4.030 4.040 15,546 -0.01(-0.25%)
Jul 20, 2018 4.090 4.120 4.040 4.050 26,262 -0.06(-1.46%)
Jul 19, 2018 4.150 4.180 4.060 4.110 32,432 +0.06(+1.48%)
Jul 18, 2018 4.097 4.097 4.020 4.050 14,266 -0.03(-0.74%)
Jul 17, 2018 4.100 4.150 4.010 4.080 23,246 +0.01(+0.25%)
Jul 16, 2018 4.040 4.233 4.020 4.070 107,673 +0.01(+0.24%)
Jul 13, 2018 4.080 4.187 4.040 4.060 12,798 -0.05(-1.22%)
Jul 12, 2018 4.104 4.112 4.040 4.110 9,970 +0.03(+0.74%)
Jul 11, 2018 4.090 4.090 4.010 4.080 9,538 +0.03(+0.74%)
Jul 10, 2018 4.040 4.107 4.040 4.050 16,360 +0.02(+0.50%)
Jul 09, 2018 4.161 4.161 4.030 4.030 6,783 -0.08(-2.02%)
Jul 06, 2018 4.190 4.380 4.060 4.113 31,922 -0.10(-2.31%)
Jul 05, 2018 4.110 4.210 4.050 4.210 19,249 +0.14(+3.44%)
Jul 03, 2018 4.070 4.070 4.070 0 -0.08(-1.93%)
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.