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 31, 2017 2.050 2.050 1.950 2.046 8,316 +0.05(+2.33%)
Jul 28, 2017 1.950 2.000 1.900 2.000 941 +0.05(+2.56%)
Jul 27, 2017 2.000 2.000 1.903 1.950 5,206 +0.00(+0.00%)
Jul 26, 2017 2.027 2.150 1.950 1.950 10,871 +0.00(+0.00%)
Jul 25, 2017 2.100 2.125 1.950 1.950 18,169 -0.10(-4.88%)
Jul 24, 2017 2.200 2.200 2.050 2.050 9,584 -0.15(-6.82%)
Jul 21, 2017 2.200 2.250 2.150 2.200 14,329 +0.05(+2.33%)
Jul 20, 2017 2.200 2.284 2.150 2.150 3,977 -0.10(-4.44%)
Jul 19, 2017 2.300 2.300 2.200 2.250 3,825 -0.05(-2.17%)
Jul 18, 2017 2.250 2.425 2.200 2.300 30,760 +0.05(+2.22%)
Jul 17, 2017 2.300 2.450 2.100 2.250 63,922 -0.10(-4.26%)
Jul 14, 2017 2.350 2.350 2.350 2.350 274 +0.00(+0.00%)
Jul 13, 2017 2.350 2.350 2.300 2.350 3,036 +0.05(+2.17%)
Jul 12, 2017 2.450 2.450 2.250 2.300 18,210 -0.10(-4.17%)
Jul 11, 2017 2.450 2.500 2.400 2.400 7,267 +0.00(+0.00%)
Jul 10, 2017 2.400 2.400 2.400 2.400 596 +0.00(+0.00%)
Jul 07, 2017 2.400 2.400 2.400 2.400 1,400 +0.05(+2.13%)
Jul 06, 2017 2.350 2.450 2.250 2.350 59,709 -0.05(-2.08%)
Jul 05, 2017 2.300 2.400 2.300 2.400 1,675 +0.10(+4.35%)
Jul 03, 2017 2.400 2.419 2.300 2.300 7,891 -0.20(-8.00%)
Jun 30, 2017 2.550 2.600 2.500 2.500 7,830 -0.10(-3.85%)
Jun 29, 2017 2.350 2.750 2.325 2.600 114,355 +0.30(+13.04%)
Jun 28, 2017 2.300 2.300 2.300 2.300 2,949 -0.05(-2.13%)
Jun 27, 2017 2.200 2.400 2.150 2.350 78,417 +0.20(+9.30%)
Jun 26, 2017 2.230 2.230 2.150 2.150 4,130 -0.10(-4.44%)
Jun 23, 2017 2.150 2.250 2.000 2.250 56,193 +0.10(+4.65%)
Jun 22, 2017 2.250 2.400 2.100 2.150 25,193 -0.10(-4.44%)
Jun 21, 2017 2.300 2.350 2.250 2.250 11,158 -0.05(-2.17%)
Jun 20, 2017 2.404 2.550 2.272 2.300 38,543 -0.10(-4.17%)
Jun 19, 2017 2.350 2.400 2.233 2.400 17,406 +0.00(+0.00%)
Jun 16, 2017 2.400 2.400 2.400 2.400 809 +0.00(+0.00%)
Jun 15, 2017 2.400 2.400 2.400 2.400 519 -0.10(-4.00%)
Jun 14, 2017 2.550 2.654 2.500 2.500 20,832 +0.05(+2.04%)
Jun 13, 2017 2.400 2.554 2.393 2.450 19,417 +0.05(+2.08%)
Jun 12, 2017 2.450 2.500 2.400 2.400 326 -0.05(-2.04%)
Jun 09, 2017 2.487 2.487 2.450 2.450 1,114 +0.00(+0.00%)
Jun 08, 2017 2.500 2.654 2.450 2.450 11,324 -0.05(-2.00%)
Jun 07, 2017 2.400 2.500 2.350 2.500 34,306 +0.05(+2.04%)
Jun 06, 2017 2.500 2.500 2.350 2.450 1,289 -0.00(-0.00%)
Jun 05, 2017 2.450 2.500 2.400 2.450 8,282 +0.03(+1.09%)
Jun 02, 2017 2.450 2.452 2.424 2.424 4,095 -0.03(-1.08%)
Jun 01, 2017 2.443 2.450 2.400 2.450 1,814 +0.10(+4.26%)
May 31, 2017 2.350 2.350 2.350 2.350 1,959 -0.07(-3.09%)
May 30, 2017 2.440 2.440 2.425 2.425 1,050 -0.02(-0.98%)
May 26, 2017 2.400 2.449 2.373 2.449 1,534 +0.05(+2.04%)
May 25, 2017 2.425 2.425 2.400 2.400 1,668 +0.05(+2.13%)
May 24, 2017 2.400 2.450 2.350 2.350 4,564 +0.00(+0.00%)
May 23, 2017 2.343 2.350 2.343 2.350 1,873 +0.01(+0.29%)
May 22, 2017 2.500 2.500 2.325 2.343 5,640 +0.02(+0.78%)
May 19, 2017 2.350 2.450 2.300 2.325 4,755 -0.08(-3.13%)
May 18, 2017 2.499 2.499 2.400 2.400 1,095 -0.20(-7.69%)
May 17, 2017 2.475 2.600 2.400 2.600 17,278 +0.15(+6.12%)
May 16, 2017 2.800 2.850 2.450 2.450 106,391 +0.15(+6.52%)
May 15, 2017 2.350 2.353 2.300 2.300 18,934 -0.12(-4.99%)
May 12, 2017 2.273 2.600 2.250 2.421 40,951 +0.07(+3.01%)
May 11, 2017 2.250 2.350 2.050 2.350 46,398 +0.10(+4.44%)
May 10, 2017 2.300 2.350 2.250 2.250 1,763 -0.05(-2.17%)
May 09, 2017 2.350 2.500 2.250 2.300 53,173 +0.00(+0.00%)
May 08, 2017 2.300 2.400 2.281 2.300 16,752 +0.00(+0.00%)
May 05, 2017 2.404 2.500 2.300 2.300 25,720 -0.20(-8.00%)
May 04, 2017 2.600 2.650 2.500 2.500 7,713 -0.10(-3.85%)
May 03, 2017 2.650 2.850 2.450 2.600 52,951 -0.05(-1.89%)
May 02, 2017 2.795 2.795 2.650 2.650 29,060 -0.15(-5.36%)
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.