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 )

3.550 +0.010 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2003 16.60 17.21 16.30 16.65 17,900 +0.15(+0.91%)
Dec 30, 2003 17.00 17.00 15.60 16.50 38,963 -0.20(-1.20%)
Dec 29, 2003 17.55 17.70 16.50 16.70 25,618 -1.10(-6.18%)
Dec 26, 2003 17.75 18.50 17.60 17.80 43,390 +0.90(+5.33%)
Dec 24, 2003 17.70 17.70 15.65 16.90 58,835 -0.60(-3.43%)
Dec 23, 2003 16.20 17.80 16.10 17.50 97,144 +1.65(+10.41%)
Dec 22, 2003 15.50 16.15 15.25 15.85 53,594 +0.85(+5.67%)
Dec 19, 2003 14.15 15.00 14.10 15.00 20,550 +1.00(+7.14%)
Dec 18, 2003 13.90 14.10 13.90 14.00 28,669 +0.30(+2.19%)
Dec 17, 2003 14.10 14.35 13.40 13.70 38,991 -0.30(-2.14%)
Dec 16, 2003 15.20 15.20 13.70 14.00 35,632 -1.40(-9.09%)
Dec 15, 2003 16.05 16.15 15.25 15.40 43,861 +0.00(+0.00%)
Dec 12, 2003 14.05 16.50 14.05 15.40 85,480 +1.80(+13.24%)
Dec 11, 2003 13.90 14.35 13.60 13.60 35,200 -0.05(-0.37%)
Dec 10, 2003 13.50 14.00 13.45 13.65 27,650 +0.40(+3.02%)
Dec 09, 2003 13.20 13.65 13.10 13.25 18,935 -0.15(-1.12%)
Dec 08, 2003 14.00 14.00 13.40 13.40 18,737 -0.05(-0.37%)
Dec 05, 2003 13.10 13.70 13.25 13.45 9,100 +0.35(+2.67%)
Dec 04, 2003 14.10 14.70 12.95 13.10 32,804 -0.75(-5.42%)
Dec 03, 2003 14.90 15.25 13.75 13.85 53,131 -0.45(-3.15%)
Dec 02, 2003 13.15 14.45 13.05 14.30 52,339 +1.25(+9.58%)
Dec 01, 2003 12.95 13.25 12.50 13.05 78,570 +0.75(+6.10%)
Nov 28, 2003 11.30 12.50 11.30 12.30 39,286 +1.10(+9.82%)
Nov 26, 2003 12.40 12.50 11.15 11.20 108,153 -1.40(-11.11%)
Nov 25, 2003 13.60 13.60 12.60 12.60 38,657 -1.00(-7.35%)
Nov 24, 2003 14.45 14.45 13.45 13.60 31,520 +0.00(+0.00%)
Nov 21, 2003 14.05 13.95 13.55 13.60 13,153 -0.45(-3.20%)
Nov 20, 2003 14.70 14.90 14.05 14.05 30,365 -0.10(-0.71%)
Nov 19, 2003 14.00 15.00 13.80 14.15 36,775 +0.15(+1.07%)
Nov 18, 2003 14.90 15.00 13.65 14.00 57,990 +0.40(+2.94%)
Nov 17, 2003 13.50 14.60 13.40 13.60 84,480 +0.35(+2.64%)
Nov 14, 2003 13.60 14.00 12.30 13.25 83,750 -0.30(-2.21%)
Nov 13, 2003 15.00 15.00 13.40 13.55 106,160 -1.45(-9.67%)
Nov 12, 2003 14.90 18.50 14.80 15.00 190,695 +0.25(+1.69%)
Nov 11, 2003 11.85 14.85 11.65 14.75 111,762 +3.40(+29.96%)
Nov 10, 2003 10.90 11.35 10.70 11.35 59,482 +0.85(+8.10%)
Nov 07, 2003 10.70 11.00 10.40 10.50 21,400 -0.20(-1.87%)
Nov 06, 2003 10.95 11.25 10.50 10.70 33,187 -0.25(-2.28%)
Nov 05, 2003 11.16 11.40 10.60 10.95 28,200 -0.15(-1.35%)
Nov 04, 2003 10.80 11.50 10.80 11.10 44,379 +0.30(+2.78%)
Nov 03, 2003 10.40 11.00 10.50 10.80 42,802 +0.40(+3.85%)
Oct 31, 2003 11.00 11.20 10.40 10.40 30,900 -0.60(-5.45%)
Oct 30, 2003 11.11 11.80 10.90 11.00 51,200 -0.11(-0.99%)
Oct 29, 2003 10.90 11.45 10.60 11.11 79,600 +0.13(+1.18%)
Oct 28, 2003 9.900 11.00 9.400 10.98 118,300 +1.08(+10.91%)
Oct 27, 2003 11.90 11.90 9.600 9.900 235,500 -1.35(-12.00%)
Oct 24, 2003 8.800 11.40 8.200 11.25 278,900 +3.05(+37.20%)
Oct 23, 2003 7.100 8.300 7.050 8.200 425,800 +1.50(+22.39%)
Oct 22, 2003 6.450 6.800 6.200 6.700 58,400 +0.30(+4.69%)
Oct 21, 2003 6.700 6.800 5.600 6.400 86,100 -0.20(-3.03%)
Oct 20, 2003 5.400 6.600 5.400 6.600 283,100 +1.20(+22.22%)
Oct 17, 2003 5.000 5.400 4.950 5.400 72,600 +0.50(+10.20%)
Oct 16, 2003 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Oct 15, 2003 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Oct 14, 2003 5.000 5.000 4.900 4.900 300 -0.10(-2.00%)
Oct 13, 2003 5.000 5.000 5.000 5.000 600 +0.10(+2.04%)
Oct 10, 2003 5.000 5.000 4.900 4.900 16,600 +0.00(+0.00%)
Oct 09, 2003 4.900 4.950 4.900 4.900 17,700 -0.05(-1.01%)
Oct 08, 2003 4.900 4.950 4.900 4.950 2,200 +0.00(+0.00%)
Oct 07, 2003 4.950 4.950 4.800 4.950 6,300 +0.15(+3.13%)
Oct 06, 2003 4.950 4.950 4.800 4.800 11,100 -0.14(-2.83%)
Oct 03, 2003 4.950 4.950 4.850 4.940 10,600 -0.01(-0.20%)
Oct 02, 2003 4.800 4.950 4.800 4.950 12,700 +0.15(+3.13%)
Oct 01, 2003 4.800 4.900 4.800 4.800 63,800 +0.05(+1.05%)
Sep 30, 2003 4.700 4.850 4.650 4.750 48,800 +0.10(+2.15%)
Sep 29, 2003 4.700 4.700 4.650 4.650 2,500 -0.05(-1.06%)
Sep 26, 2003 4.550 4.700 4.550 4.700 5,000 +0.15(+3.30%)
Sep 25, 2003 4.550 4.550 4.550 4.550 3,000 +0.00(+0.00%)
Sep 24, 2003 4.450 4.700 4.550 4.550 37,000 +0.10(+2.25%)
Sep 23, 2003 4.450 4.450 4.450 4.450 1,000 -0.05(-1.11%)
Sep 22, 2003 4.500 4.500 4.500 4.500 1,200 +0.00(+0.00%)
Sep 19, 2003 4.450 4.500 4.450 4.500 23,700 +0.05(+1.12%)
Sep 18, 2003 4.450 4.500 4.450 4.450 6,000 +0.00(+0.00%)
Sep 17, 2003 4.000 4.450 4.450 4.450 3,000 -0.05(-1.11%)
Sep 16, 2003 4.500 4.500 4.500 4.500 6,100 -0.10(-2.17%)
Sep 15, 2003 4.550 4.600 4.550 4.600 7,500 +0.05(+1.10%)
Sep 12, 2003 4.500 4.550 4.500 4.550 3,700 +0.05(+1.11%)
Sep 11, 2003 4.450 4.500 4.350 4.500 2,400 +0.05(+1.12%)
Sep 10, 2003 4.040 4.450 4.040 4.450 2,400 +0.33(+8.01%)
Sep 09, 2003 4.300 4.300 4.000 4.120 10,300 -0.18(-4.19%)
Sep 08, 2003 4.250 4.300 3.900 4.300 80,400 +0.05(+1.18%)
Sep 05, 2003 4.250 4.250 4.250 4.250 600 +0.00(+0.00%)
Sep 04, 2003 4.250 4.250 4.250 4.250 100 +0.25(+6.25%)
Sep 03, 2003 4.000 4.000 4.000 4.000 100 -0.24(-5.66%)
Sep 02, 2003 4.240 4.240 4.240 4.240 0 +0.00(+0.00%)
Aug 29, 2003 4.000 4.250 4.000 4.240 2,400 +0.42(+10.99%)
Aug 28, 2003 3.820 3.820 3.820 3.820 0 +0.00(+0.00%)
Aug 27, 2003 3.820 3.820 3.820 3.820 0 +0.00(+0.00%)
Aug 26, 2003 3.820 3.900 3.820 3.820 800 -0.11(-2.80%)
Aug 25, 2003 3.930 3.930 3.930 3.930 0 +0.00(+0.00%)
Aug 22, 2003 4.250 4.250 3.820 3.930 1,200 -0.07(-1.75%)
Aug 20, 2003 3.820 4.000 3.820 4.000 200 +0.18(+4.71%)
Aug 19, 2003 3.820 3.820 3.820 3.820 0 +0.00(+0.00%)
Aug 18, 2003 3.820 3.820 3.820 3.820 100 +0.00(+0.00%)
Aug 15, 2003 3.820 3.820 3.820 3.820 0 +0.00(+0.00%)
Aug 14, 2003 3.820 3.820 3.820 3.820 0 +0.00(+0.00%)
Aug 13, 2003 3.820 3.820 3.820 3.820 100 -0.63(-14.16%)
Aug 12, 2003 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Aug 11, 2003 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Aug 08, 2003 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Aug 07, 2003 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Aug 06, 2003 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Aug 05, 2003 4.450 4.450 4.450 4.450 100 +0.00(+0.00%)
Aug 04, 2003 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Aug 01, 2003 4.450 4.450 4.450 4.450 200 +0.00(+0.00%)
Jul 31, 2003 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Jul 30, 2003 4.450 4.450 4.450 4.450 100 +0.63(+16.49%)
Jul 29, 2003 3.820 3.820 3.820 3.820 0 +0.00(+0.00%)
Jul 28, 2003 3.820 3.820 3.820 3.820 300 +0.00(+0.00%)
Jul 25, 2003 3.820 3.820 3.820 3.820 0 +0.00(+0.00%)
Jul 24, 2003 3.820 3.820 3.820 3.820 100 +0.00(+0.00%)
Jul 23, 2003 3.820 3.820 3.820 3.820 100 +0.00(+0.00%)
Jul 22, 2003 3.820 3.820 3.820 3.820 0 +0.00(+0.00%)
Jul 21, 2003 3.820 3.820 3.820 3.820 100 +0.00(+0.00%)
Jul 18, 2003 3.820 3.820 3.820 3.820 0 +0.00(+0.00%)
Jul 17, 2003 3.820 3.820 3.820 3.820 0 +0.00(+0.00%)
Jul 16, 2003 3.820 3.820 3.820 3.820 0 +0.00(+0.00%)
Jul 15, 2003 3.820 3.820 3.820 3.820 0 +0.00(+0.00%)
Jul 14, 2003 3.820 3.820 3.820 3.820 0 +0.00(+0.00%)
Jul 11, 2003 3.820 3.820 3.820 3.820 0 +0.00(+0.00%)
Jul 10, 2003 3.820 3.820 3.820 3.820 0 +0.00(+0.00%)
Jul 09, 2003 3.820 3.820 3.820 3.820 0 +0.00(+0.00%)
Jul 08, 2003 3.820 3.820 3.820 3.820 100 +0.00(+0.00%)
Jul 07, 2003 3.820 3.820 3.820 3.820 0 +0.00(+0.00%)
Jul 03, 2003 3.820 3.820 3.820 3.820 100 -0.12(-3.05%)
Jul 02, 2003 3.940 3.940 3.940 3.940 0 +0.00(+0.00%)
Jul 01, 2003 3.940 3.940 3.940 3.940 0 +0.00(+0.00%)
Jun 30, 2003 3.940 3.940 3.940 3.940 0 +0.00(+0.00%)
Jun 27, 2003 3.820 3.940 3.820 3.940 800 +0.12(+3.14%)
Jun 26, 2003 3.820 3.820 3.820 3.820 200 +0.00(+0.00%)
Jun 25, 2003 3.820 3.820 3.820 3.820 400 +0.00(+0.00%)
Jun 24, 2003 3.820 3.820 3.820 3.820 500 -0.10(-2.55%)
Jun 23, 2003 3.920 3.920 3.920 3.920 0 +0.00(+0.00%)
Jun 20, 2003 3.920 3.920 3.920 3.920 0 +0.00(+0.00%)
Jun 19, 2003 3.920 3.920 3.920 3.920 0 +0.00(+0.00%)
Jun 18, 2003 3.920 3.920 3.920 3.920 0 +0.00(+0.00%)
Jun 17, 2003 3.920 3.920 3.920 3.920 0 +0.00(+0.00%)
Jun 16, 2003 3.920 3.920 3.920 3.920 600 +0.10(+2.62%)
Jun 13, 2003 3.820 3.820 3.820 3.820 200 +0.00(+0.00%)
Jun 12, 2003 3.820 3.820 3.820 3.820 100 +0.00(+0.00%)
Jun 11, 2003 3.820 3.820 3.820 3.820 400 +0.00(+0.00%)
Jun 10, 2003 3.820 3.820 3.820 3.820 200 +0.00(+0.00%)
Jun 09, 2003 3.820 3.820 3.820 3.820 200 -0.28(-6.83%)
Jun 06, 2003 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Jun 05, 2003 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Jun 04, 2003 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Jun 03, 2003 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Jun 02, 2003 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
May 30, 2003 3.800 4.100 3.800 4.100 700 +0.00(+0.00%)
May 29, 2003 4.100 4.100 4.100 4.100 700 +0.00(+0.00%)
May 28, 2003 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
May 27, 2003 4.100 4.100 4.100 4.100 200 -0.40(-8.89%)
May 23, 2003 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
May 22, 2003 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
May 21, 2003 4.500 4.500 4.500 4.500 300 +0.40(+9.76%)
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.