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 (%)
Apr 28, 2017 2.700 2.850 2.650 2.680 22,444 -0.07(-2.54%)
Apr 27, 2017 2.900 2.900 2.750 2.750 24,952 -0.15(-5.17%)
Apr 26, 2017 3.000 3.000 2.900 2.900 2,535 -0.05(-1.69%)
Apr 25, 2017 3.075 3.099 2.850 2.950 33,369 -0.05(-1.67%)
Apr 24, 2017 3.000 3.005 2.950 3.000 1,959 +0.05(+1.69%)
Apr 21, 2017 3.000 3.050 2.900 2.950 8,666 -0.05(-1.70%)
Apr 20, 2017 2.950 3.100 2.935 3.001 6,828 +0.05(+1.73%)
Apr 19, 2017 2.850 3.018 2.800 2.950 31,577 +0.10(+3.51%)
Apr 18, 2017 2.950 3.095 2.834 2.850 20,868 -0.15(-5.00%)
Apr 17, 2017 3.100 3.150 2.950 3.000 5,861 -0.10(-3.23%)
Apr 13, 2017 3.289 3.300 3.100 3.100 12,922 -0.25(-7.46%)
Apr 12, 2017 3.368 3.368 3.300 3.350 4,259 +0.00(+0.00%)
Apr 11, 2017 3.400 3.450 3.250 3.350 20,723 -0.10(-2.90%)
Apr 10, 2017 3.250 3.700 3.250 3.450 41,662 +0.30(+9.52%)
Apr 07, 2017 3.000 3.800 2.912 3.150 186,573 +0.10(+3.28%)
Apr 06, 2017 3.075 3.087 2.903 3.050 13,368 -0.01(-0.33%)
Apr 05, 2017 3.050 3.150 3.000 3.060 18,471 +0.06(+2.00%)
Apr 04, 2017 2.775 3.200 2.775 3.000 49,536 +0.10(+3.45%)
Apr 03, 2017 2.750 3.000 2.696 2.900 110,787 +0.15(+5.45%)
Mar 31, 2017 2.650 2.750 2.550 2.750 28,534 +0.10(+3.77%)
Mar 30, 2017 2.750 2.800 2.650 2.650 8,826 -0.11(-4.12%)
Mar 29, 2017 2.750 2.764 2.700 2.764 11,713 +0.06(+2.37%)
Mar 28, 2017 2.600 2.746 2.600 2.700 40,243 +0.10(+3.85%)
Mar 27, 2017 2.650 2.650 2.600 2.600 6,124 -0.05(-1.89%)
Mar 24, 2017 2.700 2.750 2.650 2.650 35,647 -0.05(-1.85%)
Mar 23, 2017 2.600 2.750 2.550 2.700 32,972 +0.10(+3.85%)
Mar 22, 2017 2.750 2.850 2.550 2.600 66,583 -0.20(-7.14%)
Mar 21, 2017 2.799 2.800 2.600 2.800 32,315 +0.10(+3.70%)
Mar 20, 2017 2.700 3.000 2.650 2.700 41,422 +0.10(+3.85%)
Mar 17, 2017 2.600 2.700 2.500 2.600 27,808 -0.10(-3.70%)
Mar 16, 2017 2.650 2.750 2.650 2.700 8,197 +0.10(+3.84%)
Mar 15, 2017 2.650 2.800 2.600 2.600 15,961 +0.00(+0.00%)
Mar 14, 2017 2.800 2.800 2.550 2.600 9,249 -0.15(-5.45%)
Mar 13, 2017 2.600 2.800 2.600 2.750 3,316 +0.15(+5.77%)
Mar 10, 2017 2.646 2.700 2.550 2.600 35,993 +0.05(+1.96%)
Mar 09, 2017 2.750 2.750 2.500 2.550 21,910 -0.20(-7.27%)
Mar 08, 2017 2.700 2.750 2.575 2.750 43,657 +0.00(+0.00%)
Mar 07, 2017 2.500 2.750 2.500 2.750 23,737 +0.05(+1.85%)
Mar 06, 2017 2.650 2.700 2.650 2.700 2,122 +0.00(+0.00%)
Mar 03, 2017 2.600 2.900 2.600 2.700 24,761 +0.10(+3.84%)
Mar 02, 2017 2.651 2.675 2.600 2.600 4,537 +0.00(+0.00%)
Mar 01, 2017 2.550 2.650 2.450 2.600 29,082 +0.15(+6.12%)
Feb 28, 2017 2.700 2.800 2.450 2.450 40,725 -0.40(-14.04%)
Feb 27, 2017 2.700 2.900 2.650 2.850 34,254 +0.00(+0.00%)
Feb 24, 2017 2.650 2.900 2.650 2.850 51,145 +0.00(+0.00%)
Feb 23, 2017 2.500 2.900 2.450 2.850 48,059 +0.20(+7.55%)
Feb 22, 2017 2.550 2.850 2.500 2.650 41,867 +0.00(+0.00%)
Feb 21, 2017 2.550 2.700 2.500 2.650 39,355 +0.10(+3.92%)
Feb 17, 2017 2.550 2.550 2.550 0 +0.10(+4.08%)
Feb 16, 2017 2.450 2.550 2.350 2.450 18,409 +0.00(+0.00%)
Feb 15, 2017 2.592 2.600 2.450 2.450 24,634 -0.10(-3.92%)
Feb 14, 2017 2.400 2.550 2.315 2.550 23,401 +0.10(+4.08%)
Feb 13, 2017 2.450 2.450 2.450 2.450 2,455 +0.00(+0.00%)
Feb 10, 2017 2.450 2.450 2.450 2.450 438 +0.00(+0.00%)
Feb 09, 2017 2.450 2.550 2.407 2.450 9,946 -0.02(-1.01%)
Feb 08, 2017 2.450 2.475 2.450 2.475 3,930 -0.02(-1.00%)
Feb 07, 2017 2.500 2.600 2.500 2.500 15,113 +0.00(+0.00%)
Feb 06, 2017 2.500 2.550 2.450 2.500 14,035 +0.00(+0.00%)
Feb 03, 2017 2.550 2.600 2.500 2.500 16,937 -0.10(-3.85%)
Feb 02, 2017 2.450 2.600 2.450 2.600 7,661 +0.05(+1.96%)
Feb 01, 2017 2.550 2.600 2.350 2.550 25,889 +0.00(+0.00%)
Jan 31, 2017 2.612 2.650 2.500 2.550 17,953 -0.10(-3.77%)
Jan 30, 2017 2.500 2.700 2.450 2.650 25,008 +0.15(+6.00%)
Jan 27, 2017 2.575 2.575 2.500 2.500 3,384 -0.10(-3.85%)
Jan 26, 2017 2.600 2.700 2.450 2.600 12,975 +0.05(+1.96%)
Jan 25, 2017 2.487 2.650 2.475 2.550 16,473 +0.10(+4.08%)
Jan 24, 2017 2.550 2.700 2.400 2.450 9,048 -0.10(-3.92%)
Jan 23, 2017 2.604 2.750 2.550 2.550 7,425 -0.15(-5.56%)
Jan 20, 2017 2.650 2.950 2.450 2.700 39,726 +0.10(+3.85%)
Jan 19, 2017 2.300 3.150 2.195 2.600 301,182 +0.25(+10.64%)
Jan 18, 2017 2.400 2.550 2.350 2.350 26,307 -0.10(-4.08%)
Jan 17, 2017 2.300 2.450 2.200 2.450 22,217 +0.20(+8.89%)
Jan 13, 2017 2.250 2.250 2.250 0 -0.25(-10.13%)
Jan 12, 2017 2.600 2.600 2.400 2.504 1,492 -0.09(-3.56%)
Jan 11, 2017 2.350 2.802 2.150 2.596 34,071 +0.20(+8.17%)
Jan 10, 2017 2.350 2.500 2.250 2.400 38,782 +0.05(+2.13%)
Jan 09, 2017 2.300 2.350 2.100 2.350 32,528 +0.05(+1.97%)
Jan 06, 2017 2.100 2.450 2.050 2.304 28,455 +0.20(+9.74%)
Jan 05, 2017 2.045 2.100 2.045 2.100 1,251 -0.03(-1.64%)
Jan 04, 2017 2.050 2.135 2.050 2.135 922 +0.09(+4.18%)
Jan 03, 2017 2.200 2.200 2.000 2.049 2,618 -0.14(-6.26%)
Dec 30, 2016 2.186 2.186 2.186 0 -0.04(-1.75%)
Dec 29, 2016 2.100 2.253 2.100 2.225 4,901 -0.02(-1.11%)
Dec 28, 2016 2.262 2.262 2.154 2.250 2,808 +0.00(+0.00%)
Dec 22, 2016 2.250 2.250 2.250 56 +0.05(+2.27%)
Dec 21, 2016 2.239 2.300 2.050 2.200 26,643 -0.10(-4.35%)
Dec 20, 2016 2.150 2.450 2.150 2.300 5,462 +0.15(+6.95%)
Dec 19, 2016 2.250 2.250 2.151 2.151 1,173 -0.05(-2.25%)
Dec 16, 2016 2.300 2.300 2.150 2.200 1,977 +0.00(+0.00%)
Dec 15, 2016 2.200 2.250 2.150 2.200 11,311 +0.00(+0.00%)
Dec 14, 2016 2.450 2.450 2.200 2.200 7,015 -0.16(-6.70%)
Dec 13, 2016 2.358 2.370 2.358 2.358 2,609 +0.01(+0.34%)
Dec 12, 2016 2.450 2.550 2.300 2.350 3,511 -0.05(-2.08%)
Dec 09, 2016 2.400 2.991 2.400 2.400 26,438 +0.10(+4.35%)
Dec 08, 2016 2.251 2.330 2.250 2.300 1,882 +0.05(+2.22%)
Dec 07, 2016 2.204 2.267 2.200 2.250 1,396 +0.05(+2.27%)
Dec 06, 2016 2.200 2.200 2.200 2.200 3,053 -0.05(-2.22%)
Dec 05, 2016 2.350 2.445 2.150 2.250 7,029 -0.10(-4.26%)
Dec 02, 2016 2.450 2.700 2.300 2.350 19,449 -0.15(-6.00%)
Dec 01, 2016 2.350 2.650 2.300 2.500 48,752 +0.15(+6.38%)
Nov 30, 2016 2.532 2.532 2.000 2.350 43,309 +0.00(+0.00%)
Nov 29, 2016 2.210 2.350 2.201 2.350 640 +0.15(+6.82%)
Nov 28, 2016 2.301 2.301 2.200 2.200 4,313 -0.16(-6.65%)
Nov 25, 2016 2.300 2.400 2.250 2.357 13,299 +0.08(+3.66%)
Nov 23, 2016 2.273 2.273 2.273 0 -0.03(-1.15%)
Nov 22, 2016 2.291 2.300 2.250 2.300 13,010 +0.09(+3.95%)
Nov 21, 2016 2.300 2.400 2.212 2.212 8,125 -0.19(-7.81%)
Nov 18, 2016 2.350 2.450 2.300 2.400 13,217 -0.05(-2.04%)
Nov 17, 2016 2.600 2.647 2.100 2.450 57,232 -0.10(-3.92%)
Nov 16, 2016 2.500 2.700 2.000 2.550 47,288 +0.20(+8.51%)
Nov 15, 2016 2.400 2.500 2.300 2.350 7,541 +0.05(+2.17%)
Nov 14, 2016 2.300 2.399 2.247 2.300 8,463 +0.20(+9.52%)
Nov 11, 2016 2.100 2.150 2.100 2.100 3,314 +0.10(+5.00%)
Nov 10, 2016 1.950 2.000 1.707 2.000 3,657 +0.10(+5.26%)
Nov 09, 2016 1.901 1.950 1.700 1.900 19,614 -0.10(-5.00%)
Nov 08, 2016 2.033 2.033 2.000 2.000 3,724 -0.15(-6.98%)
Nov 04, 2016 2.150 2.150 2.150 0 +0.10(+5.08%)
Nov 03, 2016 2.150 2.150 1.800 2.046 6,292 -0.30(-12.94%)
Nov 02, 2016 2.350 2.350 2.350 2.350 909 +0.00(+0.00%)
Nov 01, 2016 2.350 2.350 2.350 2.350 204 -0.00(-0.00%)
Oct 31, 2016 2.450 2.450 2.350 2.350 2,017 -0.10(-4.07%)
Oct 28, 2016 2.350 2.450 2.350 2.450 1,700 +0.05(+2.08%)
Oct 27, 2016 2.350 2.400 2.350 2.400 401 +0.05(+2.13%)
Oct 26, 2016 2.450 2.500 2.350 2.350 115,868 -0.05(-2.08%)
Oct 25, 2016 2.400 2.400 2.300 2.400 11,604 +0.00(+0.00%)
Oct 24, 2016 2.500 2.550 2.200 2.400 89,023 -0.15(-5.88%)
Oct 21, 2016 2.550 2.550 2.450 2.550 5,229 -0.05(-1.92%)
Oct 20, 2016 2.600 2.600 2.550 2.600 2,041 +0.00(+0.00%)
Oct 19, 2016 2.600 2.700 2.600 2.600 3,264 -0.00(-0.00%)
Oct 18, 2016 2.654 2.700 2.596 2.600 6,296 -0.15(-5.45%)
Oct 17, 2016 2.650 2.950 2.650 2.750 30,192 +0.00(+0.00%)
Oct 14, 2016 2.850 2.850 2.680 2.750 38,593 -0.05(-1.79%)
Oct 13, 2016 3.130 3.200 2.800 2.800 149,452 -0.38(-11.95%)
Oct 12, 2016 2.850 3.190 2.640 3.180 69,751 +0.34(+11.97%)
Oct 11, 2016 2.550 2.970 2.450 2.840 31,597 +0.24(+9.23%)
Oct 10, 2016 2.600 2.650 2.420 2.600 46,216 +0.12(+4.83%)
Oct 07, 2016 2.600 2.720 2.470 2.480 51,971 -0.15(-5.70%)
Oct 06, 2016 2.640 2.760 2.420 2.630 36,925 -0.11(-4.01%)
Oct 05, 2016 2.850 2.860 2.670 2.740 8,686 -0.11(-3.86%)
Oct 04, 2016 2.850 2.900 2.840 2.850 3,187 +0.03(+1.06%)
Oct 03, 2016 2.851 2.928 2.820 2.820 5,989 -0.12(-4.08%)
Sep 30, 2016 2.980 3.050 2.860 2.940 8,097 -0.04(-1.34%)
Sep 29, 2016 3.200 3.200 2.800 2.980 17,458 -0.24(-7.45%)
Sep 28, 2016 3.230 3.390 3.200 3.220 45,248 +0.10(+3.21%)
Sep 27, 2016 2.980 3.170 2.770 3.120 77,104 +0.24(+8.33%)
Sep 26, 2016 3.210 3.210 2.750 2.880 16,464 -0.33(-10.28%)
Sep 23, 2016 3.130 3.210 3.060 3.210 5,749 +0.03(+0.94%)
Sep 22, 2016 3.242 3.242 3.210 3.180 1,434 +0.08(+2.58%)
Sep 21, 2016 3.029 3.240 2.978 3.100 22,595 +0.19(+6.53%)
Sep 20, 2016 3.090 3.090 2.910 2.910 2,051 -0.11(-3.64%)
Sep 19, 2016 3.000 3.060 3.000 3.020 1,415 -0.04(-1.24%)
Sep 16, 2016 3.050 3.170 3.050 3.058 4,306 +0.04(+1.28%)
Sep 15, 2016 3.146 3.146 3.019 3.019 1,429 +0.02(+0.65%)
Sep 14, 2016 3.110 3.110 3.000 3.000 403 -0.06(-1.96%)
Sep 13, 2016 3.050 3.160 2.970 3.060 6,587 +0.00(+0.00%)
Sep 12, 2016 3.038 3.280 3.038 3.060 4,573 -0.02(-0.65%)
Sep 09, 2016 3.330 3.520 3.080 3.080 20,437 -0.12(-3.75%)
Sep 08, 2016 3.190 3.480 3.165 3.200 47,121 +0.05(+1.59%)
Sep 07, 2016 3.220 3.240 3.150 3.150 13,925 -0.04(-1.25%)
Sep 06, 2016 3.250 3.310 3.160 3.190 8,603 -0.02(-0.63%)
Sep 02, 2016 3.190 3.210 3.210 3.210 7,900 +0.02(+0.63%)
Sep 01, 2016 3.202 3.365 3.170 3.190 3,675 -0.17(-5.06%)
Aug 31, 2016 3.210 3.380 3.160 3.360 4,589 -0.07(-2.04%)
Aug 30, 2016 3.200 3.500 3.120 3.430 14,664 +0.30(+9.58%)
Aug 29, 2016 3.100 3.450 3.100 3.130 21,690 -0.08(-2.51%)
Aug 26, 2016 3.570 3.710 3.041 3.211 30,230 -0.22(-6.51%)
Aug 25, 2016 3.290 4.180 3.230 3.434 192,768 +0.20(+6.20%)
Aug 24, 2016 3.130 3.340 3.120 3.234 31,356 +0.05(+1.70%)
Aug 23, 2016 3.140 3.245 2.910 3.180 23,574 +0.05(+1.63%)
Aug 22, 2016 2.840 3.390 2.840 3.129 62,392 +0.24(+8.27%)
Aug 19, 2016 2.770 2.949 2.770 2.890 10,034 +0.02(+0.82%)
Aug 18, 2016 2.880 2.960 2.820 2.866 10,115 +0.03(+0.93%)
Aug 17, 2016 2.980 2.980 2.840 2.840 8,084 +0.01(+0.35%)
Aug 16, 2016 2.970 3.049 2.830 2.830 17,916 -0.23(-7.51%)
Aug 15, 2016 3.030 3.100 2.895 3.060 10,931 +0.07(+2.34%)
Aug 12, 2016 2.990 3.000 2.760 2.990 3,667 +0.14(+4.91%)
Aug 11, 2016 2.718 2.850 2.718 2.850 3,512 -0.07(-2.40%)
Aug 10, 2016 2.860 2.950 2.850 2.920 1,952 +0.10(+3.55%)
Aug 09, 2016 2.930 2.960 2.750 2.820 5,546 +0.00(+0.00%)
Aug 08, 2016 3.050 3.050 2.810 2.820 11,676 -0.23(-7.54%)
Aug 05, 2016 3.220 3.240 2.980 3.050 17,874 -0.07(-2.25%)
Aug 04, 2016 3.210 3.600 2.980 3.120 88,958 -0.03(-0.95%)
Aug 03, 2016 3.005 3.300 2.851 3.150 28,643 +0.25(+8.58%)
Aug 02, 2016 2.820 2.980 2.520 2.901 73,666 +0.08(+2.83%)
Aug 01, 2016 2.914 3.260 2.810 2.821 17,401 -0.15(-4.98%)
Jul 29, 2016 3.030 3.140 2.850 2.969 9,513 -0.17(-5.45%)
Jul 28, 2016 2.770 3.570 2.770 3.140 43,759 +0.29(+10.19%)
Jul 27, 2016 3.170 3.460 2.812 2.850 35,430 -0.36(-11.23%)
Jul 26, 2016 3.090 3.600 3.070 3.210 31,826 -0.20(-5.87%)
Jul 25, 2016 3.580 3.700 3.100 3.410 153,680 -0.30(-8.09%)
Jul 22, 2016 4.670 5.680 3.580 3.710 1,931,316 +0.89(+31.56%)
Jul 21, 2016 2.800 3.640 2.780 2.820 181,691 +0.17(+6.42%)
Jul 20, 2016 2.420 2.960 2.400 2.650 2,860 -0.02(-0.75%)
Jul 19, 2016 2.512 2.744 2.470 2.670 5,141 -0.05(-1.72%)
Jul 18, 2016 2.600 2.840 2.440 2.717 15,022 +0.30(+12.56%)
Jul 15, 2016 2.420 2.639 2.380 2.414 4,856 +0.02(+0.99%)
Jul 14, 2016 2.490 2.790 2.390 2.390 10,703 -0.10(-4.01%)
Jul 12, 2016 2.490 2.490 2.490 2.490 29 +0.01(+0.40%)
Jul 07, 2016 2.300 2.480 2.480 2.480 128 -0.00(-0.00%)
Jul 05, 2016 2.480 2.490 2.385 2.480 1,891 -0.03(-1.20%)
Jul 01, 2016 2.510 2.510 2.510 2.510 200 -0.02(-0.79%)
Jun 24, 2016 2.530 2.530 2.530 2.530 30 -0.00(-0.19%)
Jun 23, 2016 2.520 2.540 2.520 2.535 2,009 +0.01(+0.59%)
Jun 22, 2016 2.480 2.520 2.480 2.520 675 +0.04(+1.61%)
Jun 21, 2016 2.390 2.480 2.390 2.480 546 +0.00(+0.00%)
Jun 20, 2016 2.390 2.490 2.330 2.480 4,402 +0.17(+7.36%)
Jun 17, 2016 2.300 2.490 2.200 2.310 4,034 -0.07(-2.94%)
Jun 15, 2016 2.530 2.380 2.380 2.380 79 -0.18(-7.03%)
Jun 14, 2016 2.250 2.600 2.180 2.560 6,799 +0.17(+7.11%)
Jun 13, 2016 2.400 2.435 2.295 2.390 3,032 -0.01(-0.42%)
Jun 10, 2016 2.363 2.710 2.363 2.400 8,960 -0.48(-16.67%)
Jun 09, 2016 3.000 3.290 2.880 2.880 4,277 +0.05(+1.77%)
Jun 08, 2016 2.760 3.140 2.320 2.830 13,808 +0.32(+12.75%)
Jun 07, 2016 2.250 2.730 2.250 2.510 12,778 +0.26(+11.56%)
Jun 06, 2016 2.250 2.250 2.250 2.250 351 +0.00(+0.00%)
Jun 03, 2016 2.250 2.250 2.250 2.250 202 +0.05(+2.27%)
Jun 01, 2016 2.290 2.200 2.200 2.200 34 +0.06(+2.80%)
May 31, 2016 2.200 2.250 2.130 2.140 1,314 -0.08(-3.53%)
May 27, 2016 2.230 2.218 2.218 2.218 600 -0.12(-5.21%)
May 26, 2016 2.460 2.460 2.100 2.340 1,106 -0.03(-1.27%)
May 25, 2016 2.500 2.570 2.260 2.370 3,706 +0.12(+5.33%)
May 24, 2016 2.560 2.710 2.230 2.250 4,451 -0.35(-13.46%)
May 23, 2016 2.600 2.780 2.460 2.600 5,337 -0.13(-4.76%)
May 20, 2016 2.960 2.960 2.670 2.730 1,331 +0.02(+0.74%)
May 19, 2016 3.130 3.130 2.580 2.710 7,235 -0.08(-2.83%)
May 18, 2016 2.490 2.910 2.490 2.789 5,105 -0.02(-0.75%)
May 17, 2016 2.810 2.810 2.810 2.810 100 +0.06(+2.18%)
May 12, 2016 2.720 2.750 2.750 2.750 3,900 -0.04(-1.43%)
May 11, 2016 2.820 2.830 2.790 2.790 1,067 +0.01(+0.36%)
May 10, 2016 2.780 2.780 2.780 2.780 268 -0.27(-8.74%)
May 09, 2016 3.150 3.150 2.870 3.046 19,430 -0.15(-4.80%)
May 06, 2016 2.600 3.280 2.600 3.200 26,327 +0.33(+11.50%)
May 05, 2016 2.890 3.090 2.870 2.870 2,450 -0.05(-1.72%)
May 04, 2016 2.610 3.330 2.560 2.920 10,120 +0.20(+7.52%)
May 03, 2016 2.510 2.650 2.510 2.716 3,902 -0.03(-1.24%)
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.