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 29, 2017 4.300 4.300 4.300 0 -0.05(-1.15%)
Dec 28, 2017 4.000 4.662 4.000 4.350 58,809 +0.25(+6.10%)
Dec 27, 2017 4.200 4.398 4.050 4.100 13,933 -0.10(-2.38%)
Dec 26, 2017 4.504 4.550 4.150 4.200 13,859 -0.30(-6.67%)
Dec 22, 2017 4.400 4.850 4.350 4.500 40,598 +0.00(+0.00%)
Dec 21, 2017 4.550 4.825 4.353 4.500 45,514 +0.15(+3.45%)
Dec 20, 2017 4.600 4.700 4.250 4.350 62,034 -0.05(-1.14%)
Dec 19, 2017 4.250 4.524 4.250 4.400 75,938 +0.25(+6.02%)
Dec 18, 2017 4.200 4.200 3.901 4.150 31,118 +0.15(+3.75%)
Dec 15, 2017 4.250 4.250 3.950 4.000 25,880 -0.10(-2.44%)
Dec 14, 2017 3.900 4.150 3.900 4.100 17,204 +0.05(+1.23%)
Dec 13, 2017 4.250 4.250 4.000 4.050 29,892 -0.05(-1.22%)
Dec 12, 2017 4.100 4.300 4.000 4.100 21,420 -0.05(-1.20%)
Dec 11, 2017 4.000 4.150 3.800 4.150 80,080 +0.15(+3.75%)
Dec 08, 2017 4.500 4.500 4.000 4.000 58,538 -0.35(-8.05%)
Dec 07, 2017 4.400 4.550 4.300 4.350 28,545 -0.15(-3.33%)
Dec 06, 2017 4.600 4.400 4.450 4.500 16,666 +0.10(+2.27%)
Dec 05, 2017 4.650 4.655 4.350 4.400 44,401 -0.25(-5.38%)
Dec 04, 2017 4.550 4.550 4.400 4.650 22,249 +0.10(+2.20%)
Dec 01, 2017 5.050 5.098 4.300 4.550 99,559 -0.50(-9.90%)
Nov 30, 2017 5.000 5.300 5.000 5.050 41,113 +0.05(+1.00%)
Nov 29, 2017 5.550 5.550 4.850 5.000 50,151 -0.35(-6.54%)
Nov 28, 2017 5.100 5.600 4.800 5.350 141,150 +0.25(+4.90%)
Nov 27, 2017 4.850 5.200 4.800 5.100 81,561 +0.10(+2.00%)
Nov 24, 2017 5.750 5.850 4.950 5.000 163,156 -0.75(-13.04%)
Nov 22, 2017 6.000 6.300 5.550 5.750 717,447 +0.30(+5.50%)
Nov 21, 2017 5.400 6.217 5.160 5.450 869,376 +0.40(+7.92%)
Nov 20, 2017 5.000 5.600 4.900 5.050 537,495 -0.20(-3.81%)
Nov 17, 2017 6.100 6.550 5.150 5.250 1,698,553 -2.60(-33.12%)
Nov 16, 2017 6.150 9.750 5.200 7.850 21,665,454 +5.70(+265.12%)
Nov 15, 2017 2.151 2.500 2.150 2.150 45,509 -0.00(-0.05%)
Nov 14, 2017 2.150 2.400 2.150 2.151 44,318 -0.15(-6.48%)
Nov 13, 2017 2.300 2.400 2.270 2.300 52,678 +0.07(+3.32%)
Nov 10, 2017 2.250 2.699 2.000 2.226 174,326 +0.08(+3.49%)
Nov 09, 2017 1.850 3.600 1.850 2.151 279,076 +0.08(+3.67%)
Nov 08, 2017 1.800 2.200 1.751 2.075 21,106 +0.32(+18.57%)
Nov 07, 2017 1.700 1.750 1.700 1.750 2,637 +0.05(+2.94%)
Nov 06, 2017 1.800 1.804 1.700 1.700 3,839 -0.05(-2.90%)
Nov 03, 2017 1.750 1.800 1.750 1.751 1,000 -0.04(-2.26%)
Nov 02, 2017 1.800 1.800 1.791 1.791 2,628 +0.00(+0.02%)
Nov 01, 2017 1.800 1.800 1.750 1.791 1,989 +0.02(+1.35%)
Oct 31, 2017 1.750 1.767 1.750 1.767 1,799 -0.03(-1.83%)
Oct 30, 2017 1.800 1.800 1.800 1.800 326 +0.05(+2.86%)
Oct 27, 2017 1.750 1.800 1.700 1.750 7,189 -0.20(-10.25%)
Oct 25, 2017 1.950 1.950 1.950 240 +0.06(+2.92%)
Oct 23, 2017 1.895 1.895 1.895 9 +0.09(+5.24%)
Oct 20, 2017 1.800 1.800 1.800 1.800 547 -0.05(-2.69%)
Oct 19, 2017 1.872 1.900 1.850 1.850 1,061 -0.10(-5.13%)
Oct 17, 2017 1.950 1.950 1.950 258 +0.00(+0.00%)
Oct 16, 2017 1.950 2.100 1.950 1.950 7,274 +0.05(+2.63%)
Oct 13, 2017 1.850 1.950 1.850 1.900 4,918 -0.10(-5.00%)
Oct 12, 2017 1.900 2.000 1.900 2.000 8,114 +0.05(+2.56%)
Oct 11, 2017 2.000 2.000 1.900 1.950 3,324 -0.15(-7.14%)
Oct 10, 2017 2.100 2.125 1.939 2.100 8,234 -0.00(-0.00%)
Oct 09, 2017 2.250 2.325 2.088 2.100 20,662 -0.10(-4.54%)
Oct 06, 2017 1.700 2.250 1.700 2.200 56,293 +0.50(+29.41%)
Oct 05, 2017 1.750 1.950 1.600 1.700 14,351 -0.12(-6.46%)
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.