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 )

3.520 +0.040 (+1.15%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 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 (%)
Mar 31, 2020 1.710 1.760 1.650 1.740 36,276 +0.04(+2.35%)
Mar 30, 2020 1.750 1.800 1.700 1.700 20,311 -0.02(-1.16%)
Mar 27, 2020 1.640 1.750 1.620 1.720 23,200 +0.04(+2.38%)
Mar 26, 2020 1.600 1.700 1.600 1.680 40,611 +0.08(+5.00%)
Mar 25, 2020 1.750 1.750 1.590 1.600 84,350 -0.02(-1.23%)
Mar 24, 2020 1.620 1.750 1.566 1.620 25,615 +0.01(+0.61%)
Mar 23, 2020 1.650 1.690 1.485 1.610 14,004 +0.02(+1.48%)
Mar 20, 2020 1.610 1.720 1.570 1.587 32,800 -0.04(-2.31%)
Mar 19, 2020 1.550 1.850 1.425 1.624 38,280 +0.07(+4.77%)
Mar 18, 2020 1.530 1.560 1.520 1.550 50,179 +0.01(+0.65%)
Mar 17, 2020 1.650 1.650 1.520 1.540 39,558 -0.14(-8.33%)
Mar 16, 2020 1.620 1.694 1.570 1.680 26,723 -0.02(-1.18%)
Mar 13, 2020 1.600 1.740 1.600 1.700 41,000 +0.10(+6.25%)
Mar 12, 2020 1.600 1.990 1.600 1.600 40,035 -0.10(-6.09%)
Mar 11, 2020 1.940 1.940 1.700 1.704 22,541 -0.20(-10.33%)
Mar 10, 2020 1.870 1.930 1.870 1.900 29,604 +0.08(+4.31%)
Mar 09, 2020 1.800 1.900 1.770 1.821 21,337 -0.09(-4.64%)
Mar 06, 2020 2.040 2.072 1.900 1.910 71,900 -0.20(-9.47%)
Mar 05, 2020 2.110 2.130 2.050 2.110 15,721 -0.04(-1.68%)
Mar 04, 2020 2.150 2.150 2.100 2.146 14,265 -0.05(-2.45%)
Mar 03, 2020 2.110 2.204 2.110 2.200 7,198 +0.04(+1.85%)
Mar 02, 2020 2.100 2.160 2.020 2.160 39,752 +0.11(+5.37%)
Feb 28, 2020 2.080 2.090 1.980 2.050 45,900 +0.09(+4.38%)
Feb 27, 2020 1.960 2.000 1.960 1.964 48,152 -0.08(-3.73%)
Feb 26, 2020 2.050 2.070 2.025 2.040 12,047 -0.02(-0.97%)
Feb 25, 2020 2.110 2.110 2.040 2.060 16,625 +0.08(+4.04%)
Feb 24, 2020 2.210 2.220 1.980 1.980 87,654 -0.17(-7.91%)
Feb 21, 2020 2.370 2.370 2.150 2.150 50,000 -0.20(-8.51%)
Feb 20, 2020 2.330 2.390 2.300 2.350 15,156 -0.02(-0.84%)
Feb 19, 2020 2.360 2.390 2.326 2.370 18,407 -0.02(-0.84%)
Feb 18, 2020 2.460 2.460 2.300 2.390 38,070 -0.02(-0.83%)
Feb 14, 2020 2.548 2.548 2.400 2.410 27,500 -0.06(-2.43%)
Feb 13, 2020 2.640 2.640 2.460 2.470 8,142 -0.02(-1.00%)
Feb 12, 2020 2.570 2.650 2.440 2.495 31,992 -0.08(-3.29%)
Feb 11, 2020 2.561 2.647 2.560 2.580 8,373 -0.03(-1.15%)
Feb 10, 2020 2.620 2.700 2.600 2.610 5,018 -0.05(-1.88%)
Feb 07, 2020 2.690 2.700 2.603 2.660 17,800 +0.08(+3.10%)
Feb 06, 2020 2.700 2.820 2.580 2.580 8,313 -0.13(-4.80%)
Feb 05, 2020 2.560 2.750 2.560 2.710 26,474 +0.12(+4.63%)
Feb 04, 2020 2.690 2.710 2.530 2.590 21,031 -0.08(-3.00%)
Feb 03, 2020 2.580 2.780 2.580 2.670 43,697 +0.00(+0.00%)
Jan 31, 2020 2.570 2.750 2.555 2.670 16,200 +0.00(+0.00%)
Jan 30, 2020 2.790 2.840 2.290 2.670 96,433 -0.12(-4.30%)
Jan 29, 2020 2.890 2.930 2.790 2.790 18,113 -0.05(-1.76%)
Jan 28, 2020 2.880 2.940 2.840 2.840 6,670 -0.02(-0.70%)
Jan 27, 2020 2.980 2.980 2.790 2.860 74,653 -0.16(-5.30%)
Jan 24, 2020 3.000 3.035 2.960 3.020 19,700 +0.04(+1.34%)
Jan 23, 2020 3.060 3.088 2.950 2.980 19,590 -0.08(-2.61%)
Jan 22, 2020 3.070 3.115 3.000 3.060 19,926 +0.00(+0.00%)
Jan 21, 2020 3.130 3.150 3.020 3.060 19,064 -0.06(-1.92%)
Jan 17, 2020 3.250 3.292 3.110 3.120 51,700 -0.12(-3.70%)
Jan 16, 2020 3.230 3.310 3.196 3.240 32,432 +0.05(+1.57%)
Jan 15, 2020 3.220 3.320 3.160 3.190 22,738 +0.00(+0.00%)
Jan 14, 2020 3.130 3.300 3.115 3.190 48,294 +0.04(+1.27%)
Jan 13, 2020 3.110 3.150 3.000 3.150 85,543 +0.10(+3.28%)
Jan 10, 2020 3.100 3.100 2.980 3.050 34,100 -0.10(-3.17%)
Jan 09, 2020 3.150 3.150 2.970 3.150 80,517 +0.03(+0.96%)
Jan 08, 2020 3.010 3.140 3.000 3.120 77,907 -0.01(-0.32%)
Jan 07, 2020 3.120 3.190 3.011 3.130 21,489 +0.00(+0.00%)
Jan 06, 2020 3.130 3.225 3.100 3.130 35,461 +0.00(+0.00%)
Jan 03, 2020 3.150 3.172 3.100 3.130 32,300 -0.04(-1.26%)
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.