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 )

3.482 -0.068 (-1.92%)
Streaming Delayed Price Updated: 11:35 AM 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 29, 2021 6.310 6.430 6.100 6.310 181,600 -0.13(-2.02%)
Jan 28, 2021 6.450 6.540 6.300 6.440 142,974 -0.06(-0.92%)
Jan 27, 2021 6.610 6.860 6.310 6.500 252,554 -0.37(-5.39%)
Jan 26, 2021 6.650 6.990 6.600 6.870 150,130 +0.17(+2.54%)
Jan 25, 2021 7.060 7.140 6.180 6.700 563,642 -0.32(-4.56%)
Jan 22, 2021 7.060 7.290 6.970 7.020 218,900 -0.08(-1.13%)
Jan 21, 2021 6.970 7.350 6.910 7.100 445,309 +0.12(+1.72%)
Jan 20, 2021 7.000 7.150 6.900 6.980 206,356 -0.06(-0.85%)
Jan 19, 2021 7.020 7.130 6.800 7.040 176,027 +0.08(+1.15%)
Jan 15, 2021 7.180 7.300 6.700 6.960 246,200 -0.29(-4.00%)
Jan 14, 2021 6.990 7.420 6.920 7.250 265,469 +0.26(+3.72%)
Jan 13, 2021 7.200 7.200 6.890 6.990 181,854 -0.19(-2.65%)
Jan 12, 2021 6.960 7.240 6.850 7.180 364,121 +0.28(+4.06%)
Jan 11, 2021 6.620 7.450 6.600 6.900 540,900 +0.17(+2.53%)
Jan 08, 2021 7.000 7.140 6.490 6.730 387,700 -0.18(-2.60%)
Jan 07, 2021 6.760 7.150 6.670 6.910 381,259 +0.27(+4.07%)
Jan 06, 2021 6.500 6.870 6.410 6.640 325,887 +0.17(+2.63%)
Jan 05, 2021 6.120 6.570 6.060 6.470 255,381 +0.31(+5.03%)
Jan 04, 2021 6.200 6.200 5.980 6.160 345,850 -0.08(-1.28%)
Dec 31, 2020 6.240 6.240 6.240 262,973 -0.07(-1.11%)
Dec 30, 2020 6.290 6.370 6.110 6.310 262,973 -0.07(-1.10%)
Dec 29, 2020 6.310 6.380 6.010 6.380 297,514 +0.04(+0.63%)
Dec 28, 2020 6.720 6.840 6.260 6.340 580,994 -0.46(-6.76%)
Dec 24, 2020 6.970 6.970 6.660 6.800 208,400 -0.18(-2.58%)
Dec 23, 2020 7.020 7.050 6.610 6.980 445,713 +0.08(+1.16%)
Dec 22, 2020 7.140 7.200 6.610 6.900 516,296 +0.12(+1.77%)
Dec 21, 2020 6.890 6.890 6.460 6.780 303,698 -0.09(-1.31%)
Dec 18, 2020 6.810 7.150 6.610 6.870 481,700 +0.06(+0.88%)
Dec 17, 2020 6.780 6.880 6.510 6.810 366,863 +0.03(+0.44%)
Dec 16, 2020 7.000 7.000 6.550 6.780 321,434 -0.11(-1.60%)
Dec 15, 2020 6.610 6.910 6.450 6.890 424,399 +0.48(+7.49%)
Dec 14, 2020 7.070 7.100 6.210 6.410 470,115 -0.58(-8.30%)
Dec 11, 2020 6.910 7.160 6.550 6.990 455,300 +0.10(+1.45%)
Dec 10, 2020 6.660 7.090 6.610 6.890 352,065 -0.01(-0.14%)
Dec 09, 2020 7.300 7.400 6.690 6.900 731,605 -0.41(-5.61%)
Dec 08, 2020 7.430 7.620 7.200 7.310 752,569 -0.12(-1.62%)
Dec 07, 2020 7.180 7.530 6.400 7.430 1,980,760 -0.39(-4.99%)
Dec 04, 2020 8.000 8.162 7.500 7.820 1,440,500 -0.69(-8.11%)
Dec 03, 2020 9.010 9.600 8.280 8.510 2,777,762 +0.23(+2.78%)
Dec 02, 2020 7.830 8.600 7.240 8.280 3,472,066 -0.40(-4.61%)
Dec 01, 2020 12.51 13.69 8.220 8.680 45,576,352 -1.82(-17.33%)
Nov 30, 2020 7.500 10.50 5.720 10.50 93,204,992 +6.67(+174.15%)
Nov 27, 2020 3.700 4.045 3.700 3.830 155,600 +0.10(+2.68%)
Nov 25, 2020 4.340 4.380 3.632 3.730 344,000 -0.50(-11.82%)
Nov 24, 2020 4.910 4.950 4.050 4.230 786,826 -0.49(-10.38%)
Nov 23, 2020 3.450 4.980 3.390 4.720 1,355,930 +1.34(+39.64%)
Nov 20, 2020 3.210 3.450 3.165 3.380 306,900 +0.23(+7.30%)
Nov 19, 2020 3.160 3.270 3.120 3.150 140,417 +0.04(+1.29%)
Nov 18, 2020 3.150 3.260 3.070 3.110 72,317 -0.14(-4.26%)
Nov 17, 2020 3.290 3.350 3.200 3.248 61,334 -0.06(-1.86%)
Nov 16, 2020 3.220 3.350 3.140 3.310 81,535 +0.15(+4.75%)
Nov 13, 2020 3.120 3.440 3.093 3.160 167,100 +0.01(+0.32%)
Nov 12, 2020 3.030 3.200 3.000 3.150 192,324 +0.27(+9.38%)
Nov 11, 2020 3.000 3.080 2.850 2.880 77,761 -0.12(-4.00%)
Nov 10, 2020 3.000 3.120 2.970 3.000 34,003 -0.02(-0.66%)
Nov 09, 2020 3.035 3.140 2.968 3.020 31,873 -0.08(-2.58%)
Nov 06, 2020 3.130 3.280 3.040 3.100 38,400 -0.03(-0.96%)
Nov 05, 2020 2.910 3.153 2.910 3.130 27,492 +0.15(+5.21%)
Nov 04, 2020 2.990 3.130 2.920 2.975 14,491 +0.02(+0.51%)
Nov 03, 2020 2.950 3.010 2.880 2.960 18,679 +0.07(+2.42%)
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.