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:

China Automotive Sys (NQ: CAAS )

3.550 +0.180 (+5.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 4.400 4.518 4.300 4.340 119,237 -0.12(-2.69%)
May 05, 2023 4.647 4.647 4.320 4.460 64,587 -0.04(-0.89%)
May 04, 2023 4.570 4.610 4.300 4.500 110,665 -0.12(-2.60%)
May 03, 2023 4.610 4.739 4.470 4.620 129,855 -0.03(-0.65%)
May 02, 2023 5.310 5.400 4.610 4.650 271,174 -0.65(-12.26%)
May 01, 2023 4.840 5.450 4.820 5.300 247,431 +0.37(+7.51%)
Apr 28, 2023 4.600 5.090 4.520 4.930 234,843 +0.35(+7.64%)
Apr 27, 2023 4.400 4.630 4.330 4.580 56,483 +0.23(+5.29%)
Apr 26, 2023 4.470 4.487 4.320 4.350 35,247 -0.05(-1.14%)
Apr 25, 2023 4.410 4.500 4.390 4.400 34,233 -0.08(-1.79%)
Apr 24, 2023 4.520 4.590 4.380 4.480 89,788 -0.13(-2.82%)
Apr 21, 2023 4.800 4.800 4.510 4.610 55,114 -0.13(-2.74%)
Apr 20, 2023 4.750 4.850 4.670 4.740 31,832 -0.08(-1.66%)
Apr 19, 2023 4.760 4.950 4.666 4.820 75,572 +0.07(+1.47%)
Apr 18, 2023 4.600 4.900 4.530 4.750 135,789 +0.19(+4.17%)
Apr 17, 2023 4.680 4.780 4.340 4.560 318,895 -0.19(-4.00%)
Apr 14, 2023 4.850 4.880 4.710 4.750 47,958 -0.09(-1.86%)
Apr 13, 2023 4.900 4.980 4.770 4.840 90,696 -0.10(-2.02%)
Apr 12, 2023 5.020 5.020 4.860 4.940 54,484 -0.01(-0.20%)
Apr 11, 2023 5.040 5.120 4.870 4.950 76,991 -0.10(-1.98%)
Apr 10, 2023 4.830 5.240 4.830 5.050 98,431 +0.16(+3.27%)
Apr 06, 2023 5.090 5.220 4.870 4.890 80,951 -0.19(-3.74%)
Apr 05, 2023 5.100 5.190 4.770 5.080 101,115 -0.18(-3.42%)
Apr 04, 2023 5.350 5.405 5.220 5.260 48,225 -0.19(-3.49%)
Apr 03, 2023 5.380 5.645 5.140 5.450 224,049 +0.22(+4.21%)
Mar 31, 2023 4.930 5.320 4.881 5.230 202,026 +0.38(+7.84%)
Mar 30, 2023 5.450 5.740 4.680 4.850 498,534 -1.19(-19.70%)
Mar 29, 2023 5.740 6.090 5.570 6.040 187,968 +0.47(+8.44%)
Mar 28, 2023 5.720 5.800 5.501 5.570 58,107 -0.14(-2.45%)
Mar 27, 2023 5.770 5.910 5.700 5.710 138,068 -0.12(-2.06%)
Mar 24, 2023 5.690 5.925 5.690 5.830 42,207 -0.01(-0.17%)
Mar 23, 2023 5.710 5.980 5.650 5.840 62,154 +0.19(+3.36%)
Mar 22, 2023 5.830 5.830 5.570 5.650 82,505 -0.16(-2.75%)
Mar 21, 2023 5.800 6.020 5.686 5.810 53,233 +0.03(+0.52%)
Mar 20, 2023 5.470 6.090 5.425 5.780 168,622 +0.21(+3.77%)
Mar 17, 2023 6.160 6.160 5.380 5.570 164,354 -0.57(-9.28%)
Mar 16, 2023 6.080 6.370 6.010 6.140 93,351 -0.07(-1.13%)
Mar 15, 2023 5.950 6.260 5.920 6.210 136,209 +0.21(+3.50%)
Mar 14, 2023 6.230 6.260 5.910 6.000 123,536 -0.15(-2.44%)
Mar 13, 2023 6.300 6.540 6.095 6.150 149,903 -0.34(-5.24%)
Mar 10, 2023 6.820 6.836 6.380 6.490 161,333 -0.40(-5.81%)
Mar 09, 2023 7.140 7.215 6.860 6.890 64,578 -0.25(-3.50%)
Mar 08, 2023 7.220 7.270 7.040 7.140 127,529 -0.13(-1.79%)
Mar 07, 2023 7.350 7.380 7.060 7.270 79,010 -0.09(-1.22%)
Mar 06, 2023 7.500 7.500 6.950 7.360 170,784 -0.20(-2.65%)
Mar 03, 2023 7.440 7.660 7.370 7.560 69,509 +0.14(+1.89%)
Mar 02, 2023 7.360 7.490 7.260 7.420 64,341 -0.03(-0.40%)
Mar 01, 2023 7.310 7.600 7.210 7.450 120,368 +0.17(+2.34%)
Feb 28, 2023 7.430 7.560 7.230 7.280 55,992 -0.10(-1.36%)
Feb 27, 2023 6.920 7.580 6.920 7.380 272,927 +0.46(+6.65%)
Feb 24, 2023 7.270 7.300 6.860 6.920 254,607 -0.51(-6.86%)
Feb 23, 2023 7.640 7.640 7.360 7.430 113,324 -0.11(-1.46%)
Feb 22, 2023 7.580 7.685 7.320 7.540 107,738 -0.09(-1.18%)
Feb 21, 2023 7.910 8.150 7.460 7.630 252,980 -0.21(-2.68%)
Feb 17, 2023 8.120 8.120 7.765 7.840 134,217 -0.40(-4.85%)
Feb 16, 2023 8.250 8.350 8.100 8.240 141,007 -0.11(-1.32%)
Feb 15, 2023 8.310 8.380 7.830 8.350 232,787 -0.03(-0.36%)
Feb 14, 2023 8.860 8.980 8.060 8.380 362,923 -0.46(-5.20%)
Feb 13, 2023 8.730 8.850 8.290 8.840 177,307 +0.14(+1.61%)
Feb 10, 2023 8.420 8.794 8.320 8.700 105,820 +0.07(+0.81%)
Feb 09, 2023 8.890 9.143 8.420 8.630 270,090 -0.24(-2.71%)
Feb 08, 2023 8.400 9.080 8.200 8.870 301,933 +0.78(+9.64%)
Feb 07, 2023 8.010 8.380 7.948 8.090 227,349 +0.03(+0.37%)
Feb 06, 2023 9.490 9.490 7.620 8.060 840,363 -1.55(-16.13%)
Feb 03, 2023 8.600 9.700 8.600 9.610 461,365 +0.86(+9.83%)
Feb 02, 2023 8.650 8.910 8.441 8.750 315,437 +0.10(+1.16%)
Feb 01, 2023 8.650 8.990 8.430 8.650 323,963 +0.00(+0.00%)
Jan 31, 2023 8.040 8.870 7.850 8.650 500,560 +0.56(+6.92%)
Jan 30, 2023 7.250 8.180 7.230 8.090 534,645 +0.87(+12.05%)
Jan 27, 2023 7.440 7.480 7.180 7.220 148,102 -0.21(-2.83%)
Jan 26, 2023 7.430 7.470 7.280 7.430 130,196 +0.03(+0.41%)
Jan 25, 2023 7.470 7.500 7.210 7.400 108,771 -0.07(-0.94%)
Jan 24, 2023 6.840 7.480 6.690 7.470 289,682 +0.62(+9.05%)
Jan 23, 2023 6.750 6.970 6.561 6.850 116,708 +0.15(+2.24%)
Jan 20, 2023 6.530 6.740 6.490 6.700 79,449 +0.21(+3.24%)
Jan 19, 2023 6.410 6.620 6.290 6.490 77,958 +0.01(+0.15%)
Jan 18, 2023 6.740 6.820 6.400 6.480 97,002 -0.27(-4.00%)
Jan 17, 2023 6.690 6.970 6.470 6.750 155,050 +0.12(+1.81%)
Jan 13, 2023 6.790 6.790 6.442 6.630 74,854 -0.17(-2.50%)
Jan 12, 2023 6.560 6.980 6.489 6.800 117,959 +0.28(+4.29%)
Jan 11, 2023 6.760 6.800 6.320 6.520 106,998 -0.18(-2.69%)
Jan 10, 2023 6.340 6.820 6.340 6.700 227,130 +0.40(+6.35%)
Jan 09, 2023 5.730 6.400 5.730 6.300 258,087 +0.57(+9.95%)
Jan 06, 2023 5.760 5.880 5.690 5.730 79,017 -0.02(-0.35%)
Jan 05, 2023 5.780 5.895 5.660 5.750 61,670 -0.07(-1.20%)
Jan 04, 2023 5.800 6.110 5.760 5.820 162,546 -0.03(-0.51%)
Jan 03, 2023 5.800 6.130 5.760 5.850 201,630 +0.05(+0.86%)
Dec 30, 2022 5.630 5.850 5.600 5.800 175,151 +0.02(+0.35%)
Dec 29, 2022 5.820 5.960 5.700 5.780 115,603 -0.08(-1.37%)
Dec 28, 2022 5.630 5.980 5.500 5.860 189,544 +0.12(+2.09%)
Dec 27, 2022 6.330 6.340 5.660 5.740 278,041 -0.62(-9.75%)
Dec 23, 2022 6.010 6.430 5.920 6.360 261,489 +0.46(+7.80%)
Dec 22, 2022 6.420 6.550 5.900 5.900 144,683 -0.60(-9.23%)
Dec 21, 2022 6.240 6.580 6.130 6.500 168,682 +0.25(+4.00%)
Dec 20, 2022 6.640 6.650 6.190 6.250 154,936 -0.33(-5.02%)
Dec 19, 2022 5.890 6.640 5.830 6.580 362,284 +0.37(+5.96%)
Dec 16, 2022 6.660 6.750 5.860 6.210 429,274 -0.50(-7.45%)
Dec 15, 2022 6.710 6.850 6.585 6.710 133,912 +0.06(+0.90%)
Dec 14, 2022 7.090 7.250 6.251 6.650 268,517 -0.44(-6.21%)
Dec 13, 2022 6.900 7.150 6.620 7.090 296,694 +0.37(+5.51%)
Dec 12, 2022 6.660 6.850 6.070 6.720 254,415 +0.27(+4.19%)
Dec 09, 2022 6.860 6.980 6.200 6.450 299,030 -0.28(-4.16%)
Dec 08, 2022 6.630 6.900 6.500 6.730 275,941 +0.30(+4.67%)
Dec 07, 2022 5.720 6.500 5.530 6.430 568,268 +0.79(+14.01%)
Dec 06, 2022 8.000 8.000 5.100 5.640 1,211,831 -2.22(-28.24%)
Dec 05, 2022 7.390 8.130 7.320 7.860 485,779 +0.64(+8.86%)
Dec 02, 2022 7.000 7.690 6.937 7.220 261,233 +0.12(+1.69%)
Dec 01, 2022 7.290 7.380 6.780 7.100 241,390 -0.12(-1.66%)
Nov 30, 2022 6.660 7.280 6.530 7.220 346,441 +0.57(+8.57%)
Nov 29, 2022 6.130 6.720 6.031 6.650 169,328 +0.45(+7.26%)
Nov 28, 2022 6.390 6.390 5.880 6.200 280,458 -0.10(-1.59%)
Nov 25, 2022 6.030 6.390 5.470 6.300 298,771 +0.32(+5.35%)
Nov 23, 2022 5.850 6.055 5.710 5.980 201,304 +0.20(+3.46%)
Nov 22, 2022 5.690 5.850 5.430 5.780 228,273 +0.16(+2.85%)
Nov 21, 2022 5.000 5.690 5.000 5.620 578,916 +0.72(+14.69%)
Nov 18, 2022 5.020 5.040 4.630 4.900 216,513 -0.05(-1.01%)
Nov 17, 2022 4.450 5.050 4.450 4.950 275,839 +0.46(+10.24%)
Nov 16, 2022 4.170 4.580 4.170 4.490 145,205 +0.33(+7.93%)
Nov 15, 2022 4.600 4.775 4.040 4.160 271,960 -0.33(-7.35%)
Nov 14, 2022 4.300 4.550 4.010 4.490 209,410 +0.49(+12.25%)
Nov 11, 2022 4.040 4.169 3.980 4.000 29,825 +0.02(+0.50%)
Nov 10, 2022 4.140 4.140 3.970 3.980 63,441 -0.04(-1.00%)
Nov 09, 2022 4.110 4.110 4.000 4.020 24,099 -0.09(-2.19%)
Nov 08, 2022 4.200 4.200 4.000 4.110 23,625 -0.01(-0.24%)
Nov 07, 2022 4.100 4.204 4.000 4.120 55,590 +0.04(+0.98%)
Nov 04, 2022 4.190 4.210 4.072 4.080 26,578 -0.08(-1.92%)
Nov 03, 2022 4.120 4.210 4.090 4.160 37,346 +0.03(+0.73%)
Nov 02, 2022 4.100 4.250 4.090 4.130 75,043 -0.01(-0.24%)
Nov 01, 2022 4.290 4.290 4.080 4.140 77,826 +0.07(+1.72%)
Oct 31, 2022 4.120 4.155 4.000 4.070 61,162 -0.05(-1.21%)
Oct 28, 2022 4.220 4.300 4.080 4.120 31,038 -0.14(-3.29%)
Oct 27, 2022 4.190 4.300 4.110 4.260 57,664 +0.13(+3.15%)
Oct 26, 2022 4.170 4.220 4.060 4.130 25,973 +0.02(+0.49%)
Oct 25, 2022 3.900 4.300 3.900 4.110 127,606 +0.18(+4.58%)
Oct 24, 2022 4.000 4.000 3.820 3.930 73,878 -0.03(-0.76%)
Oct 21, 2022 4.010 4.100 3.950 3.960 43,717 -0.07(-1.74%)
Oct 20, 2022 4.030 4.055 3.960 4.030 59,559 +0.05(+1.26%)
Oct 19, 2022 4.000 4.085 3.980 3.980 16,817 -0.07(-1.73%)
Oct 18, 2022 3.970 4.155 3.970 4.050 42,658 +0.08(+2.02%)
Oct 17, 2022 4.020 4.080 3.910 3.970 59,111 -0.05(-1.24%)
Oct 14, 2022 4.110 4.110 3.950 4.020 38,869 -0.03(-0.74%)
Oct 13, 2022 4.020 4.070 4.000 4.050 63,403 +0.01(+0.25%)
Oct 12, 2022 3.900 4.150 3.800 4.040 70,178 +0.03(+0.75%)
Oct 11, 2022 3.980 4.070 3.950 4.010 46,975 +0.02(+0.50%)
Oct 10, 2022 4.030 4.106 3.990 3.990 48,178 -0.14(-3.39%)
Oct 07, 2022 4.150 4.209 3.980 4.130 49,503 -0.07(-1.67%)
Oct 06, 2022 4.125 4.300 4.077 4.200 81,684 +0.13(+3.19%)
Oct 05, 2022 4.160 4.170 4.020 4.070 38,219 -0.09(-2.16%)
Oct 04, 2022 3.910 4.190 3.910 4.160 112,878 +0.23(+5.85%)
Oct 03, 2022 3.770 4.010 3.770 3.930 147,672 -0.05(-1.26%)
Sep 30, 2022 3.980 4.085 3.920 3.980 85,766 -0.05(-1.24%)
Sep 29, 2022 4.090 4.099 4.000 4.030 46,013 -0.03(-0.74%)
Sep 28, 2022 4.010 4.090 4.010 4.060 30,805 +0.03(+0.74%)
Sep 27, 2022 4.100 4.173 4.000 4.030 60,892 -0.06(-1.47%)
Sep 26, 2022 3.750 4.100 3.750 4.090 103,809 +0.31(+8.20%)
Sep 23, 2022 4.030 4.040 3.690 3.780 250,398 -0.33(-8.03%)
Sep 22, 2022 3.950 4.146 3.950 4.110 67,682 +0.16(+4.05%)
Sep 21, 2022 4.180 4.410 3.840 3.950 325,730 -0.23(-5.50%)
Sep 20, 2022 4.170 4.310 4.110 4.180 72,669 -0.03(-0.71%)
Sep 19, 2022 4.080 4.330 4.080 4.210 103,773 +0.13(+3.19%)
Sep 16, 2022 4.550 4.550 4.065 4.080 149,301 -0.45(-9.93%)
Sep 15, 2022 4.410 4.570 4.230 4.530 200,015 +0.30(+7.09%)
Sep 14, 2022 4.410 4.460 4.200 4.230 78,898 -0.17(-3.86%)
Sep 13, 2022 4.620 4.620 4.210 4.400 113,248 -0.03(-0.79%)
Sep 12, 2022 4.210 4.570 4.180 4.435 227,724 +0.25(+6.10%)
Sep 09, 2022 4.080 4.300 4.080 4.180 100,641 +0.03(+0.72%)
Sep 08, 2022 4.160 4.320 4.080 4.150 97,924 -0.01(-0.24%)
Sep 07, 2022 4.790 4.830 4.150 4.160 294,283 -0.63(-13.15%)
Sep 06, 2022 4.400 4.800 4.263 4.790 457,854 +0.53(+12.44%)
Sep 02, 2022 4.090 4.300 4.000 4.260 123,278 +0.25(+6.23%)
Sep 01, 2022 4.150 4.180 3.940 4.010 101,036 -0.17(-4.07%)
Aug 31, 2022 4.330 4.400 4.040 4.180 184,363 -0.23(-5.22%)
Aug 30, 2022 4.090 4.440 4.000 4.410 328,683 +0.40(+9.98%)
Aug 29, 2022 3.540 4.252 3.540 4.010 422,552 +0.54(+15.56%)
Aug 26, 2022 4.300 4.300 3.030 3.470 518,074 -0.81(-18.93%)
Aug 25, 2022 4.350 4.370 4.160 4.280 202,920 +0.08(+1.90%)
Aug 24, 2022 4.520 5.120 3.780 4.200 1,024,818 -0.30(-6.67%)
Aug 23, 2022 4.030 4.500 3.900 4.500 631,908 +0.47(+11.66%)
Aug 22, 2022 3.600 4.150 3.520 4.030 511,619 +0.53(+15.14%)
Aug 19, 2022 3.670 3.670 3.450 3.500 54,836 -0.01(-0.28%)
Aug 18, 2022 3.400 3.580 3.350 3.510 108,729 +0.21(+6.36%)
Aug 17, 2022 3.200 3.380 3.120 3.300 118,314 +0.21(+6.80%)
Aug 16, 2022 3.060 3.180 2.990 3.090 43,944 +0.04(+1.31%)
Aug 15, 2022 3.060 3.110 2.910 3.050 36,623 -0.02(-0.65%)
Aug 12, 2022 3.060 3.174 2.972 3.070 190,045 +0.08(+2.54%)
Aug 11, 2022 3.010 3.080 2.970 2.994 27,912 +0.04(+1.49%)
Aug 10, 2022 2.970 3.020 2.830 2.950 47,084 -0.04(-1.28%)
Aug 09, 2022 2.990 3.000 2.810 2.988 11,393 +0.02(+0.61%)
Aug 08, 2022 2.940 2.980 2.860 2.970 37,920 +0.03(+1.02%)
Aug 05, 2022 2.900 2.955 2.880 2.940 19,055 +0.07(+2.44%)
Aug 04, 2022 2.870 2.910 2.870 2.870 19,641 +0.00(+0.00%)
Aug 03, 2022 2.850 2.870 2.810 2.870 16,001 +0.04(+1.41%)
Aug 02, 2022 2.870 2.870 2.810 2.830 11,959 +0.00(+0.00%)
Aug 01, 2022 2.840 2.850 2.810 2.830 16,529 +0.01(+0.35%)
Jul 29, 2022 2.790 2.842 2.788 2.820 21,974 -0.02(-0.71%)
Jul 28, 2022 2.800 2.850 2.800 2.840 11,491 -0.01(-0.34%)
Jul 27, 2022 2.831 2.850 2.730 2.850 11,431 +0.04(+1.35%)
Jul 26, 2022 2.770 2.830 2.750 2.812 12,085 -0.01(-0.29%)
Jul 25, 2022 2.750 2.820 2.720 2.820 19,703 +0.02(+0.71%)
Jul 22, 2022 2.760 2.840 2.758 2.800 7,076 +0.02(+0.72%)
Jul 21, 2022 2.811 2.839 2.731 2.780 9,334 -0.04(-1.42%)
Jul 20, 2022 2.730 2.830 2.730 2.820 13,489 +0.03(+1.08%)
Jul 19, 2022 2.749 2.820 2.749 2.790 18,764 +0.05(+1.82%)
Jul 18, 2022 2.730 2.825 2.730 2.740 10,766 +0.00(+0.00%)
Jul 15, 2022 2.870 2.870 2.740 2.740 11,992 -0.10(-3.52%)
Jul 14, 2022 2.730 2.844 2.730 2.840 9,865 +0.02(+0.71%)
Jul 13, 2022 2.803 2.830 2.770 2.820 7,389 -0.01(-0.35%)
Jul 12, 2022 2.786 2.850 2.730 2.830 8,335 +0.01(+0.35%)
Jul 11, 2022 2.800 2.870 2.760 2.820 24,040 +0.02(+0.65%)
Jul 08, 2022 2.710 2.830 2.690 2.802 34,040 +0.14(+5.33%)
Jul 07, 2022 2.750 2.839 2.660 2.660 29,639 -0.11(-3.97%)
Jul 06, 2022 2.810 2.810 2.718 2.770 10,991 +0.02(+0.73%)
Jul 05, 2022 2.810 2.810 2.750 2.750 11,727 -0.02(-0.72%)
Jul 01, 2022 2.740 2.840 2.740 2.770 20,784 +0.07(+2.59%)
Jun 30, 2022 2.780 2.780 2.700 2.700 13,333 -0.03(-1.10%)
Jun 29, 2022 2.705 2.810 2.705 2.730 9,775 -0.11(-3.87%)
Jun 28, 2022 2.840 2.840 2.770 2.840 19,105 +0.00(+0.00%)
Jun 27, 2022 2.760 2.850 2.711 2.840 19,824 +0.09(+3.27%)
Jun 24, 2022 2.680 2.800 2.680 2.750 42,902 +0.05(+1.85%)
Jun 23, 2022 2.750 2.820 2.657 2.700 37,338 +0.02(+0.75%)
Jun 22, 2022 2.620 2.750 2.610 2.680 13,925 -0.03(-1.11%)
Jun 21, 2022 2.670 2.750 2.610 2.710 33,573 +0.03(+1.12%)
Jun 17, 2022 2.680 2.750 2.680 2.680 39,411 -0.09(-3.25%)
Jun 16, 2022 2.730 2.830 2.710 2.770 22,734 +0.02(+0.73%)
Jun 15, 2022 2.750 2.862 2.750 2.750 56,180 -0.04(-1.43%)
Jun 14, 2022 2.870 2.877 2.740 2.790 17,336 -0.04(-1.41%)
Jun 13, 2022 2.870 2.889 2.752 2.830 15,402 -0.07(-2.41%)
Jun 10, 2022 2.900 2.930 2.860 2.900 21,826 -0.04(-1.36%)
Jun 09, 2022 2.920 2.950 2.860 2.940 21,267 -0.01(-0.34%)
Jun 08, 2022 2.910 2.950 2.875 2.950 22,708 +0.03(+1.03%)
Jun 07, 2022 2.900 2.940 2.852 2.920 24,507 +0.02(+0.69%)
Jun 06, 2022 2.920 2.940 2.875 2.900 21,998 -0.01(-0.34%)
Jun 03, 2022 2.870 2.940 2.800 2.910 14,494 +0.01(+0.34%)
Jun 02, 2022 2.840 2.940 2.810 2.900 24,678 -0.01(-0.34%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.