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 (%)
Dec 31, 2013 4.730 4.885 4.885 4.885 9,000 -0.05(-1.02%)
Dec 30, 2013 4.850 5.020 4.600 4.935 4,047 +0.14(+2.82%)
Dec 27, 2013 4.780 4.970 4.750 4.800 9,962 +0.01(+0.19%)
Dec 26, 2013 4.791 4.791 4.791 4.791 260 +0.00(+0.02%)
Dec 24, 2013 4.800 5.000 4.790 4.790 1,062 -0.01(-0.21%)
Dec 23, 2013 4.620 5.250 4.620 4.800 3,580 -0.05(-1.03%)
Dec 20, 2013 4.900 5.010 4.750 4.850 3,647 -0.03(-0.61%)
Dec 19, 2013 4.760 5.300 4.700 4.880 10,016 -0.11(-2.20%)
Dec 18, 2013 5.380 5.380 4.990 4.990 6,593 -0.28(-5.31%)
Dec 17, 2013 4.680 5.290 4.680 5.270 1,784 +0.57(+12.13%)
Dec 16, 2013 5.260 5.260 4.590 4.700 3,000 -0.40(-7.85%)
Dec 13, 2013 4.812 5.350 4.670 5.100 12,860 +0.47(+10.16%)
Dec 12, 2013 4.630 4.630 4.630 4.630 455 +0.04(+0.87%)
Dec 11, 2013 4.850 4.850 4.550 4.590 1,924 -0.26(-5.36%)
Dec 10, 2013 4.850 4.850 4.850 4.850 134 -0.03(-0.61%)
Dec 09, 2013 4.880 4.900 4.880 4.880 5,082 -0.10(-2.01%)
Dec 06, 2013 4.888 4.980 4.880 4.980 0 +0.10(+2.05%)
Dec 05, 2013 4.900 4.900 4.880 4.880 0 -0.02(-0.41%)
Dec 04, 2013 4.900 4.911 4.900 4.900 0 -0.02(-0.41%)
Dec 03, 2013 4.940 4.940 4.920 4.920 0 -0.06(-1.20%)
Dec 02, 2013 5.050 5.050 4.980 4.980 0 -0.27(-5.14%)
Nov 29, 2013 5.250 5.250 5.250 5.250 0 -0.20(-3.67%)
Nov 27, 2013 5.000 5.450 5.000 5.450 0 +0.28(+5.42%)
Nov 26, 2013 5.170 5.170 5.170 5.170 0 +0.05(+0.98%)
Nov 25, 2013 5.120 5.120 5.120 5.120 0 +0.12(+2.40%)
Nov 22, 2013 5.000 5.000 5.000 5.000 0 -0.09(-1.77%)
Nov 21, 2013 5.750 5.750 5.090 5.090 0 +0.21(+4.30%)
Nov 20, 2013 5.250 5.250 4.880 4.880 0 -0.32(-6.15%)
Nov 19, 2013 5.200 5.200 5.200 5.200 0 -0.03(-0.57%)
Nov 18, 2013 5.210 5.250 5.210 5.230 0 +0.23(+4.60%)
Nov 15, 2013 5.001 5.001 5.000 5.000 0 +0.00(+0.00%)
Nov 14, 2013 5.110 5.110 5.000 5.000 0 -0.11(-2.15%)
Nov 12, 2013 5.230 5.730 5.110 5.110 0 +0.01(+0.18%)
Nov 11, 2013 5.460 5.460 5.070 5.101 0 -0.42(-7.59%)
Nov 08, 2013 5.040 5.520 5.040 5.520 0 +0.61(+12.40%)
Nov 07, 2013 5.080 5.080 4.911 4.911 0 -0.44(-8.20%)
Nov 06, 2013 5.330 5.350 5.300 5.350 0 +0.05(+0.94%)
Nov 05, 2013 5.190 5.891 5.050 5.300 0 +0.27(+5.37%)
Nov 04, 2013 5.390 5.390 5.030 5.030 0 -0.36(-6.68%)
Nov 01, 2013 5.390 5.390 5.390 5.390 0 +0.00(+0.00%)
Oct 31, 2013 6.120 6.120 5.100 5.390 0 -0.99(-15.52%)
Oct 30, 2013 6.710 6.710 6.110 6.380 0 -0.18(-2.74%)
Oct 29, 2013 6.640 6.640 6.550 6.560 0 -0.02(-0.30%)
Oct 28, 2013 6.550 7.180 6.550 6.580 0 +0.08(+1.23%)
Oct 25, 2013 6.150 6.680 6.150 6.500 0 +0.38(+6.24%)
Oct 24, 2013 6.110 6.751 6.000 6.119 0 +0.09(+1.52%)
Oct 23, 2013 6.000 6.060 6.000 6.027 0 -0.08(-1.36%)
Oct 22, 2013 5.700 6.150 5.200 6.110 0 +0.44(+7.76%)
Oct 21, 2013 4.900 5.900 4.900 5.670 0 +0.82(+16.91%)
Oct 18, 2013 4.830 4.860 4.830 4.850 3,870 +0.13(+2.75%)
Oct 17, 2013 5.000 5.000 4.700 4.720 0 -0.24(-4.93%)
Oct 16, 2013 4.650 4.965 4.600 4.965 0 +0.34(+7.24%)
Oct 15, 2013 4.000 4.990 4.000 4.630 0 +0.57(+14.04%)
Oct 14, 2013 4.200 4.230 4.060 4.060 0 -0.05(-1.22%)
Oct 11, 2013 4.060 4.260 4.000 4.110 0 +0.26(+6.75%)
Oct 10, 2013 4.080 4.150 3.850 3.850 0 -0.04(-1.03%)
Oct 09, 2013 4.000 4.010 3.830 3.890 0 -0.17(-4.19%)
Oct 08, 2013 4.128 4.128 4.060 4.060 0 -0.09(-2.17%)
Oct 07, 2013 3.850 4.390 3.840 4.150 0 +0.34(+8.78%)
Oct 04, 2013 3.750 3.815 3.750 3.815 0 -0.10(-2.43%)
Oct 03, 2013 3.920 4.280 3.750 3.910 0 +0.13(+3.44%)
Oct 02, 2013 4.030 4.070 3.775 3.780 0 -0.34(-8.25%)
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.