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 (%)
Jan 31, 2018 4.650 4.650 4.350 4.350 12,887 -0.15(-3.33%)
Jan 30, 2018 4.400 4.400 4.400 4.500 30,232 -0.10(-2.17%)
Jan 29, 2018 4.450 4.700 4.350 4.600 35,773 +0.05(+1.10%)
Jan 26, 2018 4.600 4.790 4.350 4.550 20,936 -0.05(-1.09%)
Jan 25, 2018 4.800 5.065 4.550 4.600 50,034 -0.19(-3.97%)
Jan 24, 2018 4.550 4.790 4.350 4.790 91,364 +0.34(+7.76%)
Jan 23, 2018 4.550 4.550 4.300 4.445 14,697 -0.00(-0.11%)
Jan 22, 2018 4.500 4.500 4.306 4.450 18,424 +0.15(+3.49%)
Jan 19, 2018 4.500 4.750 4.450 4.300 52,222 -0.20(-4.44%)
Jan 18, 2018 4.100 4.550 4.100 4.500 60,198 +0.24(+5.53%)
Jan 17, 2018 4.151 4.343 4.100 4.264 31,912 +0.01(+0.33%)
Jan 16, 2018 4.400 4.409 4.150 4.250 38,037 -0.15(-3.41%)
Jan 12, 2018 4.400 4.400 4.400 0 -0.10(-2.22%)
Jan 11, 2018 4.100 4.500 4.100 4.500 42,157 +0.35(+8.43%)
Jan 10, 2018 4.450 4.600 4.100 4.150 143,586 -0.40(-8.79%)
Jan 09, 2018 4.750 4.849 4.500 4.550 26,502 -0.10(-2.15%)
Jan 08, 2018 4.850 5.150 4.550 4.650 72,269 +0.00(+0.00%)
Jan 05, 2018 4.450 5.100 4.400 4.650 135,834 +0.35(+8.14%)
Jan 04, 2018 4.500 4.799 4.300 4.300 47,632 -0.15(-3.37%)
Jan 03, 2018 4.414 5.350 4.400 4.450 206,160 +0.05(+1.14%)
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.