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 +0.090 (+2.60%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Nov 28, 2008 2.650 2.880 2.520 2.850 38,513 +0.37(+14.92%)
Nov 26, 2008 2.260 2.500 2.250 2.480 32,280 +0.23(+10.22%)
Nov 25, 2008 2.270 2.510 2.240 2.250 40,711 +0.06(+2.74%)
Nov 24, 2008 2.030 2.370 2.030 2.190 47,084 +0.14(+6.83%)
Nov 21, 2008 2.240 2.250 2.010 2.050 35,774 -0.07(-3.30%)
Nov 20, 2008 2.230 2.320 2.060 2.120 48,619 -0.11(-4.93%)
Nov 19, 2008 2.150 2.250 2.150 2.230 25,027 +0.03(+1.36%)
Nov 18, 2008 2.340 2.340 2.200 2.200 11,679 -0.08(-3.51%)
Nov 17, 2008 2.200 2.386 2.200 2.280 10,635 +0.05(+2.24%)
Nov 14, 2008 2.200 2.440 2.200 2.230 30,406 +0.05(+2.29%)
Nov 13, 2008 2.100 2.220 2.061 2.180 24,849 +0.01(+0.46%)
Nov 12, 2008 2.500 2.510 2.050 2.170 68,064 -0.38(-14.90%)
Nov 11, 2008 2.760 2.790 2.500 2.550 33,142 -0.20(-7.27%)
Nov 10, 2008 2.610 2.980 2.610 2.750 44,376 +0.10(+3.78%)
Nov 07, 2008 2.600 2.700 2.500 2.650 58,145 -0.00(-0.00%)
Nov 06, 2008 2.790 2.790 2.510 2.650 29,264 -0.15(-5.36%)
Nov 05, 2008 2.770 2.890 2.740 2.800 19,822 -0.06(-2.10%)
Nov 04, 2008 2.610 2.910 2.610 2.860 71,433 +0.29(+11.28%)
Nov 03, 2008 2.580 2.620 2.430 2.570 34,116 +0.08(+3.21%)
Oct 31, 2008 2.080 2.500 2.080 2.490 49,762 +0.13(+5.69%)
Oct 30, 2008 2.360 2.420 2.260 2.356 23,024 +0.04(+1.55%)
Oct 29, 2008 2.300 2.390 2.080 2.320 25,265 -0.02(-0.82%)
Oct 28, 2008 2.570 2.570 2.140 2.339 29,624 +0.08(+3.50%)
Oct 27, 2008 2.480 2.480 2.230 2.260 26,347 -0.13(-5.44%)
Oct 24, 2008 2.380 2.470 2.380 2.390 21,214 -0.12(-4.78%)
Oct 23, 2008 2.300 2.600 2.200 2.510 149,586 +0.26(+11.56%)
Oct 22, 2008 2.300 2.320 2.092 2.250 87,264 -0.06(-2.60%)
Oct 21, 2008 2.640 2.670 2.310 2.310 77,202 -0.28(-10.81%)
Oct 20, 2008 2.840 2.960 2.524 2.590 79,109 -0.16(-5.82%)
Oct 17, 2008 2.850 3.070 2.690 2.750 34,769 -0.13(-4.51%)
Oct 16, 2008 2.950 2.980 2.800 2.880 15,370 -0.07(-2.37%)
Oct 15, 2008 3.200 3.200 2.950 2.950 12,898 -0.16(-5.14%)
Oct 14, 2008 3.180 3.240 3.100 3.110 19,679 -0.10(-3.12%)
Oct 13, 2008 3.070 3.220 3.000 3.210 44,323 +0.29(+9.93%)
Oct 10, 2008 3.000 3.070 2.720 2.920 58,896 -0.32(-9.88%)
Oct 09, 2008 2.960 3.250 2.960 3.240 46,537 +0.13(+4.18%)
Oct 08, 2008 3.070 3.150 2.760 3.110 60,653 -0.04(-1.27%)
Oct 07, 2008 3.480 3.740 3.150 3.150 30,645 -0.15(-4.55%)
Oct 06, 2008 3.780 3.780 3.130 3.300 53,928 -0.48(-12.70%)
Oct 03, 2008 4.100 4.100 3.750 3.780 26,397 -0.22(-5.50%)
Oct 02, 2008 4.130 4.200 4.000 4.000 26,024 -0.25(-5.88%)
Oct 01, 2008 4.210 4.340 4.010 4.250 11,337 +0.06(+1.43%)
Sep 30, 2008 4.420 4.420 3.960 4.190 29,122 -0.31(-6.89%)
Sep 29, 2008 4.270 4.500 3.880 4.500 66,147 +0.26(+6.13%)
Sep 26, 2008 4.310 4.350 4.210 4.240 19,513 -0.19(-4.29%)
Sep 25, 2008 4.320 4.460 4.310 4.430 12,414 -0.01(-0.23%)
Sep 24, 2008 4.870 4.870 4.380 4.440 15,932 +0.07(+1.60%)
Sep 23, 2008 4.650 4.720 4.270 4.370 39,398 -0.20(-4.34%)
Sep 22, 2008 4.800 4.840 4.540 4.569 29,603 -0.26(-5.41%)
Sep 19, 2008 4.980 4.990 4.500 4.830 31,413 +0.55(+12.85%)
Sep 18, 2008 4.160 4.350 3.950 4.280 49,017 +0.16(+3.88%)
Sep 17, 2008 4.320 4.390 4.040 4.120 30,046 -0.18(-4.19%)
Sep 16, 2008 4.420 4.420 4.300 4.300 34,072 -0.22(-4.87%)
Sep 15, 2008 4.790 4.820 4.490 4.520 41,412 -0.28(-5.83%)
Sep 12, 2008 4.760 4.920 4.760 4.800 25,826 +0.03(+0.63%)
Sep 11, 2008 4.780 4.870 4.720 4.770 37,822 -0.08(-1.65%)
Sep 10, 2008 5.000 5.010 4.770 4.850 41,687 -0.15(-3.00%)
Sep 09, 2008 5.420 5.420 5.000 5.000 20,213 -0.23(-4.40%)
Sep 08, 2008 5.370 5.370 5.220 5.230 9,400 -0.07(-1.32%)
Sep 05, 2008 5.280 5.350 5.170 5.300 21,146 -0.03(-0.56%)
Sep 04, 2008 5.540 5.540 5.310 5.330 16,588 -0.24(-4.31%)
Sep 03, 2008 5.560 5.670 5.520 5.570 17,101 -0.07(-1.24%)
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.