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 (%)
Mar 29, 2019 3.470 4.720 2.610 2.862 2,041,400 -0.44(-13.26%)
Mar 28, 2019 2.780 3.490 2.660 3.300 498,553 +0.73(+28.40%)
Mar 27, 2019 2.580 2.740 2.570 2.570 55,755 -0.05(-1.91%)
Mar 26, 2019 2.620 2.754 2.600 2.620 8,904 +0.00(+0.00%)
Mar 25, 2019 2.570 2.750 2.570 2.620 12,734 +0.02(+0.77%)
Mar 22, 2019 2.730 2.730 2.580 2.600 19,100 -0.10(-3.70%)
Mar 21, 2019 2.886 2.886 2.700 2.700 9,231 -0.04(-1.46%)
Mar 20, 2019 2.850 2.850 2.710 2.740 11,893 -0.11(-3.86%)
Mar 19, 2019 2.750 2.850 2.750 2.850 10,173 +0.05(+1.79%)
Mar 18, 2019 2.750 2.860 2.720 2.800 18,256 -0.01(-0.36%)
Mar 15, 2019 2.960 2.976 2.723 2.810 27,100 -0.03(-1.06%)
Mar 14, 2019 2.830 3.140 2.500 2.840 219,733 +0.04(+1.46%)
Mar 13, 2019 2.600 2.860 2.524 2.799 37,354 +0.16(+6.18%)
Mar 12, 2019 2.650 2.690 2.600 2.636 4,349 +0.04(+1.39%)
Mar 11, 2019 2.580 2.626 2.580 2.600 4,291 -0.07(-2.61%)
Mar 08, 2019 2.610 2.670 2.540 2.670 16,400 -0.01(-0.38%)
Mar 07, 2019 2.630 2.790 2.482 2.680 44,284 -0.04(-1.47%)
Mar 06, 2019 2.880 2.950 2.650 2.720 58,787 -0.23(-7.80%)
Mar 05, 2019 2.830 3.120 2.790 2.950 199,944 +0.19(+6.88%)
Mar 04, 2019 2.720 3.030 2.700 2.760 102,589 +0.06(+2.22%)
Mar 01, 2019 2.800 2.800 2.590 2.700 76,600 -0.05(-1.82%)
Feb 28, 2019 2.870 2.904 2.700 2.750 114,532 -0.19(-6.58%)
Feb 27, 2019 3.030 3.089 2.880 2.944 48,586 -0.09(-2.84%)
Feb 26, 2019 3.260 3.260 3.000 3.030 113,189 -0.23(-7.06%)
Feb 25, 2019 3.160 3.340 3.010 3.260 236,103 +0.25(+8.31%)
Feb 22, 2019 3.000 3.340 2.990 3.010 149,200 +0.02(+0.67%)
Feb 21, 2019 3.050 3.073 2.909 2.990 23,190 -0.03(-0.99%)
Feb 20, 2019 2.960 3.141 2.960 3.020 3,265 +0.06(+2.03%)
Feb 19, 2019 3.030 3.173 2.900 2.960 39,061 -0.11(-3.58%)
Feb 15, 2019 3.150 3.200 3.020 3.070 31,900 +0.05(+1.66%)
Feb 14, 2019 3.150 3.200 3.020 3.020 53,887 -0.23(-7.19%)
Feb 13, 2019 3.250 3.384 3.130 3.254 24,087 +0.00(+0.12%)
Feb 12, 2019 3.350 3.350 3.070 3.250 17,051 +0.08(+2.52%)
Feb 11, 2019 3.310 3.425 3.170 3.170 8,567 +0.07(+2.26%)
Feb 08, 2019 3.700 3.700 3.100 3.100 56,300 -0.40(-11.43%)
Feb 07, 2019 3.900 3.900 3.500 3.500 8,960 -0.05(-1.41%)
Feb 06, 2019 3.700 3.700 3.550 3.550 13,427 -0.01(-0.28%)
Feb 05, 2019 3.620 3.718 3.560 3.560 31,505 -0.07(-1.93%)
Feb 04, 2019 3.550 3.790 3.550 3.630 25,015 +0.07(+1.97%)
Feb 01, 2019 3.850 3.900 3.540 3.560 59,000 -0.33(-8.48%)
Jan 31, 2019 4.600 4.688 3.845 3.890 150,781 -0.75(-16.16%)
Jan 30, 2019 4.010 4.770 4.010 4.640 103,460 +0.53(+12.90%)
Jan 29, 2019 3.800 4.460 3.799 4.110 48,537 +0.20(+5.12%)
Jan 28, 2019 3.610 3.920 3.540 3.910 23,122 +0.26(+7.12%)
Jan 25, 2019 3.650 3.800 3.560 3.650 22,200 +0.00(+0.00%)
Jan 24, 2019 3.800 3.960 3.590 3.650 40,854 -0.18(-4.70%)
Jan 23, 2019 3.700 3.950 3.500 3.830 41,438 +0.10(+2.68%)
Jan 22, 2019 3.700 3.754 3.500 3.730 37,176 -0.07(-1.84%)
Jan 18, 2019 4.500 5.600 3.600 3.800 558,700 -0.54(-12.44%)
Jan 17, 2019 3.300 4.340 3.300 4.340 185,169 +1.04(+31.52%)
Jan 16, 2019 3.500 3.600 3.250 3.300 131,891 -0.10(-2.94%)
Jan 15, 2019 3.000 3.400 3.000 3.400 13,203 +0.41(+13.71%)
Jan 14, 2019 2.950 3.277 2.950 2.990 26,763 -0.03(-0.99%)
Jan 11, 2019 3.050 3.090 2.900 3.020 9,600 -0.10(-3.21%)
Jan 10, 2019 2.800 3.120 2.680 3.120 34,382 +0.36(+13.04%)
Jan 09, 2019 2.990 3.190 2.750 2.760 63,216 -0.24(-8.00%)
Jan 08, 2019 3.050 3.270 2.850 3.000 75,478 -0.10(-3.23%)
Jan 07, 2019 2.800 3.100 2.700 3.100 37,560 +0.30(+10.71%)
Jan 04, 2019 3.380 3.600 2.500 2.800 192,000 -0.35(-11.11%)
Jan 03, 2019 2.850 3.150 2.600 3.150 72,854 +0.27(+9.38%)
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.