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 (%)
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.