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 )

3.445 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Dec 30, 2016 5.360 5.360 5.360 0 -0.16(-2.90%)
Dec 29, 2016 5.500 5.660 5.310 5.520 107,630 -0.01(-0.18%)
Dec 28, 2016 5.700 5.865 5.510 5.530 74,025 -0.16(-2.81%)
Dec 27, 2016 5.680 5.890 5.600 5.690 102,187 -0.09(-1.56%)
Dec 23, 2016 5.780 5.780 5.780 0 +0.07(+1.23%)
Dec 22, 2016 5.810 5.950 5.650 5.710 58,871 -0.10(-1.72%)
Dec 21, 2016 6.080 6.094 5.660 5.810 86,218 -0.25(-4.13%)
Dec 20, 2016 5.480 6.130 5.460 6.060 154,953 +0.49(+8.80%)
Dec 19, 2016 5.640 5.770 5.310 5.570 338,744 -0.20(-3.47%)
Dec 16, 2016 6.190 6.307 5.720 5.770 199,689 -0.44(-7.09%)
Dec 15, 2016 6.370 6.380 5.770 6.210 174,076 -0.30(-4.61%)
Dec 14, 2016 6.900 6.900 6.410 6.510 137,304 -0.39(-5.65%)
Dec 13, 2016 7.000 7.180 6.830 6.900 250,062 -0.20(-2.82%)
Dec 12, 2016 7.210 7.310 6.830 7.100 156,491 -0.23(-3.14%)
Dec 09, 2016 7.530 7.650 7.183 7.330 107,274 -0.34(-4.43%)
Dec 08, 2016 7.550 7.960 6.940 7.670 202,971 +0.36(+4.92%)
Dec 07, 2016 7.800 7.800 6.710 7.310 158,649 -0.47(-6.04%)
Dec 06, 2016 7.500 7.880 7.428 7.780 178,212 +0.33(+4.43%)
Dec 05, 2016 7.100 7.900 7.050 7.450 336,367 +0.50(+7.19%)
Dec 02, 2016 6.790 6.950 6.440 6.950 173,830 +0.20(+2.96%)
Dec 01, 2016 7.000 7.050 6.541 6.750 121,412 -0.13(-1.89%)
Nov 30, 2016 6.490 6.940 6.400 6.880 201,455 +0.50(+7.84%)
Nov 29, 2016 7.050 7.050 6.170 6.380 341,424 -0.65(-9.25%)
Nov 28, 2016 6.450 7.290 6.260 7.030 694,425 +1.01(+16.78%)
Nov 25, 2016 4.910 6.130 4.910 6.020 333,891 +1.19(+24.64%)
Nov 23, 2016 4.830 4.830 4.830 0 +0.47(+10.78%)
Nov 22, 2016 4.340 4.400 4.300 4.360 14,892 +0.06(+1.40%)
Nov 21, 2016 4.280 4.300 4.241 4.300 13,668 +0.00(+0.00%)
Nov 18, 2016 4.370 4.400 4.300 4.300 20,248 -0.02(-0.46%)
Nov 17, 2016 4.300 4.335 4.280 4.320 35,949 +0.04(+0.93%)
Nov 16, 2016 4.200 4.290 4.180 4.280 22,469 +0.07(+1.66%)
Nov 15, 2016 4.160 4.210 4.160 4.210 18,940 +0.02(+0.48%)
Nov 14, 2016 4.170 4.250 4.105 4.190 29,585 +0.05(+1.21%)
Nov 11, 2016 3.930 4.150 3.880 4.140 17,886 +0.15(+3.76%)
Nov 10, 2016 3.960 4.200 3.960 3.990 36,909 +0.13(+3.37%)
Nov 09, 2016 3.940 3.940 3.837 3.860 27,644 -0.08(-2.03%)
Nov 08, 2016 3.861 3.940 3.860 3.940 9,767 +0.04(+1.03%)
Nov 07, 2016 3.950 3.970 3.881 3.900 19,015 +0.00(+0.12%)
Nov 04, 2016 3.790 3.950 3.790 3.895 10,541 +0.10(+2.51%)
Nov 03, 2016 3.760 3.860 3.760 3.800 14,326 +0.04(+1.06%)
Nov 02, 2016 3.720 3.820 3.720 3.760 15,824 -0.00(-0.10%)
Nov 01, 2016 3.830 3.880 3.750 3.764 27,753 -0.05(-1.37%)
Oct 31, 2016 3.880 3.890 3.810 3.816 17,159 -0.08(-2.16%)
Oct 28, 2016 3.900 3.950 3.900 3.900 10,616 +0.00(+0.00%)
Oct 27, 2016 4.120 4.200 3.900 3.900 40,253 -0.19(-4.65%)
Oct 26, 2016 4.090 4.140 4.060 4.090 37,557 +0.04(+0.99%)
Oct 25, 2016 4.063 4.063 4.010 4.050 10,654 +0.03(+0.75%)
Oct 24, 2016 4.050 4.070 4.010 4.020 10,643 +0.01(+0.25%)
Oct 21, 2016 4.060 4.060 4.010 4.010 8,582 -0.05(-1.23%)
Oct 20, 2016 4.050 4.100 4.050 4.060 19,399 +0.06(+1.50%)
Oct 19, 2016 3.960 4.024 3.920 4.000 8,735 +0.10(+2.56%)
Oct 18, 2016 3.960 3.960 3.901 3.900 8,948 -0.02(-0.51%)
Oct 17, 2016 3.890 3.920 3.880 3.920 10,091 +0.03(+0.77%)
Oct 14, 2016 3.920 3.927 3.860 3.890 3,622 -0.01(-0.26%)
Oct 13, 2016 3.970 3.970 3.861 3.900 36,400 -0.07(-1.83%)
Oct 12, 2016 4.030 4.044 3.970 3.973 15,570 -0.04(-0.94%)
Oct 11, 2016 4.140 4.179 3.980 4.010 24,185 -0.13(-3.14%)
Oct 10, 2016 4.190 4.190 4.140 4.140 11,045 -0.04(-0.96%)
Oct 07, 2016 4.120 4.230 4.110 4.180 15,638 +0.03(+0.72%)
Oct 06, 2016 4.350 4.470 4.040 4.150 77,455 -0.24(-5.47%)
Oct 05, 2016 4.300 4.390 4.260 4.390 40,937 +0.12(+2.81%)
Oct 04, 2016 4.160 4.310 4.160 4.270 25,358 +0.14(+3.39%)
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.