Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Advanced Const (NQ: CADC )

N/A UNCHANGED
Last Price Updated: 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 30, 2018 2.950 2.990 2.640 2.920 10,400 +0.01(+0.34%)
Nov 29, 2018 2.690 2.980 2.690 2.910 39,508 +0.18(+6.40%)
Nov 28, 2018 2.810 2.810 2.611 2.735 9,130 +0.00(+0.05%)
Nov 27, 2018 2.810 2.850 2.734 2.734 2,689 -0.16(-5.41%)
Nov 26, 2018 2.830 3.000 2.720 2.890 37,735 +0.14(+5.09%)
Nov 23, 2018 2.700 2.830 2.700 2.750 2,900 +0.05(+1.85%)
Nov 21, 2018 2.700 2.700 2.700 0 -0.09(-3.23%)
Nov 20, 2018 3.040 3.040 2.610 2.790 10,340 -0.16(-5.42%)
Nov 19, 2018 2.750 2.950 2.610 2.950 32,476 +0.25(+9.26%)
Nov 16, 2018 2.810 2.850 2.620 2.700 22,800 -0.13(-4.67%)
Nov 15, 2018 2.800 3.090 2.800 2.832 42,462 +0.03(+1.15%)
Nov 14, 2018 2.850 3.000 2.800 2.800 22,422 -0.03(-1.06%)
Nov 13, 2018 2.960 3.150 2.830 2.830 35,868 -0.12(-4.07%)
Nov 12, 2018 3.070 3.070 2.840 2.950 6,887 -0.15(-4.84%)
Nov 09, 2018 2.950 3.100 2.800 3.100 20,800 +0.10(+3.33%)
Nov 08, 2018 2.980 3.200 2.950 3.000 27,172 +0.00(+0.00%)
Nov 07, 2018 3.010 3.198 3.000 3.000 44,957 -0.01(-0.33%)
Nov 06, 2018 3.120 3.290 2.960 3.010 17,619 -0.19(-5.94%)
Nov 05, 2018 3.090 3.290 2.980 3.200 91,288 +0.07(+2.24%)
Nov 02, 2018 3.370 3.390 2.880 3.130 143,600 +0.06(+1.95%)
Nov 01, 2018 2.670 3.200 2.650 3.070 236,683 +0.38(+14.13%)
Oct 31, 2018 2.600 2.790 2.575 2.690 64,545 +0.14(+5.49%)
Oct 30, 2018 2.620 2.677 2.480 2.550 28,677 -0.09(-3.41%)
Oct 29, 2018 2.670 2.889 2.530 2.640 69,220 +0.08(+3.13%)
Oct 26, 2018 2.520 3.070 2.470 2.560 292,400 -0.10(-3.76%)
Oct 25, 2018 2.810 2.880 2.550 2.660 38,607 +0.20(+8.13%)
Oct 24, 2018 2.920 2.920 2.420 2.460 81,633 -0.39(-13.68%)
Oct 23, 2018 2.900 3.192 2.710 2.850 229,387 -0.07(-2.40%)
Oct 22, 2018 2.870 3.500 2.770 2.920 291,936 +0.17(+6.18%)
Oct 19, 2018 3.920 3.990 2.600 2.750 360,600 -1.25(-31.25%)
Oct 18, 2018 4.700 6.340 3.270 4.000 1,066,895 +0.30(+8.11%)
Oct 17, 2018 2.250 6.800 2.250 3.700 780,915 +1.42(+62.28%)
Oct 16, 2018 2.300 2.675 2.170 2.280 23,860 -0.03(-1.23%)
Oct 15, 2018 2.370 2.497 2.020 2.308 18,599 -0.07(-3.00%)
Oct 12, 2018 2.490 2.490 2.200 2.380 12,000 +0.13(+5.78%)
Oct 11, 2018 2.390 2.400 2.100 2.250 14,860 -0.15(-6.25%)
Oct 10, 2018 2.800 3.000 2.066 2.400 53,011 -0.41(-14.59%)
Oct 09, 2018 3.650 3.650 2.560 2.810 63,682 -0.54(-16.12%)
Oct 08, 2018 3.720 3.810 3.350 3.350 10,014 -0.46(-12.07%)
Oct 05, 2018 3.940 3.980 3.580 3.810 3,300 +0.02(+0.53%)
Oct 04, 2018 4.090 4.090 3.690 3.790 3,804 -0.30(-7.33%)
Oct 03, 2018 4.020 4.134 4.020 4.090 5,021 +0.08(+2.00%)
Oct 02, 2018 4.072 4.072 4.010 4.010 1,288 -0.05(-1.23%)
Oct 01, 2018 4.058 4.086 3.660 4.060 17,463 -0.09(-2.17%)
Sep 28, 2018 4.150 4.200 4.100 4.150 11,000 +0.06(+1.42%)
Sep 27, 2018 4.100 4.100 3.900 4.092 6,312 +0.19(+4.92%)
Sep 26, 2018 4.200 4.250 3.900 3.900 5,559 -0.25(-6.02%)
Sep 25, 2018 4.300 4.300 4.100 4.150 8,064 +0.05(+1.22%)
Sep 24, 2018 4.095 4.150 4.095 4.100 1,866 +0.15(+3.80%)
Sep 21, 2018 4.200 4.200 3.950 3.950 4,100 -0.19(-4.62%)
Sep 20, 2018 3.968 4.250 3.968 4.141 9,546 +0.08(+2.00%)
Sep 19, 2018 4.140 4.151 3.850 4.060 5,546 -0.09(-2.17%)
Sep 18, 2018 4.150 4.300 4.150 4.150 10,322 -0.05(-1.19%)
Sep 17, 2018 4.250 4.350 3.817 4.200 11,856 -0.05(-1.18%)
Sep 14, 2018 4.500 4.500 3.800 4.250 30,800 -0.19(-4.20%)
Sep 13, 2018 4.039 4.500 3.850 4.436 30,024 +0.34(+8.20%)
Sep 12, 2018 4.000 4.157 3.903 4.100 17,207 +0.19(+4.89%)
Sep 11, 2018 4.150 4.150 3.850 3.909 9,983 -0.09(-2.28%)
Sep 10, 2018 4.200 4.400 4.000 4.000 13,284 +0.00(+0.00%)
Sep 07, 2018 4.150 4.280 3.900 4.000 17,800 -0.30(-6.98%)
Sep 06, 2018 4.466 4.466 4.300 4.300 2,259 -0.15(-3.37%)
Sep 05, 2018 4.750 4.950 4.301 4.450 18,644 -0.22(-4.81%)
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.