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 (%)
Aug 31, 2017 1.550 1.650 1.550 1.650 7,771 +0.05(+3.12%)
Aug 30, 2017 1.600 1.700 1.600 1.600 12,835 +0.05(+3.22%)
Aug 29, 2017 1.600 1.600 1.550 1.550 1,824 -0.10(-6.05%)
Aug 28, 2017 1.654 1.654 1.650 1.650 1,352 +0.05(+3.12%)
Aug 25, 2017 1.650 1.750 1.600 1.600 15,094 -0.05(-3.03%)
Aug 24, 2017 1.650 1.650 1.650 1.650 315 -0.05(-2.94%)
Aug 23, 2017 1.650 1.700 1.650 1.700 243 -0.05(-2.80%)
Aug 22, 2017 1.750 1.750 1.749 1.749 647 +0.05(+2.88%)
Aug 21, 2017 1.850 1.850 1.700 1.700 8,743 +0.00(+0.00%)
Aug 18, 2017 1.850 1.850 1.700 1.700 763 -0.15(-7.86%)
Aug 16, 2017 1.845 1.845 1.845 8 +0.06(+3.52%)
Aug 15, 2017 1.900 2.100 1.782 1.782 22,164 +0.08(+4.84%)
Aug 14, 2017 1.807 1.807 1.700 1.700 20,742 -0.10(-5.55%)
Aug 11, 2017 1.750 1.800 1.700 1.800 2,694 +0.05(+3.05%)
Aug 10, 2017 1.747 1.747 1.747 1.747 250 +0.05(+2.74%)
Aug 08, 2017 1.700 1.700 1.700 3 -0.05(-2.86%)
Aug 07, 2017 1.850 1.850 1.849 1.750 14,128 -0.15(-7.89%)
Aug 04, 2017 1.900 2.000 1.900 1.900 9,857 -0.05(-2.56%)
Aug 03, 2017 1.950 1.950 1.950 1.950 264 +0.00(+0.03%)
Aug 02, 2017 1.900 2.050 1.900 1.950 21,053 +0.05(+2.61%)
Aug 01, 2017 1.950 2.000 1.900 1.900 2,904 -0.15(-7.16%)
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%)
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.