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 30, 2018 2.150 2.150 2.000 2.050 11,096 -0.10(-4.65%)
Apr 27, 2018 2.155 2.186 2.150 2.150 5,791 +0.00(+0.00%)
Apr 26, 2018 2.200 2.250 2.150 2.150 17,020 -0.10(-4.44%)
Apr 25, 2018 2.250 2.250 2.150 2.250 13,272 +0.00(+0.00%)
Apr 24, 2018 2.350 2.400 2.250 2.250 31,219 -0.20(-8.16%)
Apr 23, 2018 2.300 2.562 2.300 2.450 56,134 +0.20(+8.89%)
Apr 20, 2018 2.250 2.300 2.200 2.250 9,026 +0.00(+0.00%)
Apr 19, 2018 2.300 2.350 2.200 2.250 61,127 -0.05(-2.17%)
Apr 18, 2018 2.400 2.400 2.250 2.300 46,403 -0.05(-2.13%)
Apr 17, 2018 2.400 2.600 2.329 2.350 97,904 +0.00(+0.00%)
Apr 16, 2018 2.550 2.550 2.250 2.350 39,435 -0.20(-7.84%)
Apr 13, 2018 2.650 2.650 2.300 2.550 110,947 -0.05(-1.92%)
Apr 12, 2018 3.300 3.325 2.500 2.600 394,162 -0.70(-21.21%)
Apr 11, 2018 2.350 3.345 2.150 3.300 362,339 +0.95(+40.43%)
Apr 10, 2018 2.300 2.400 2.300 2.350 32,696 +0.10(+4.44%)
Apr 09, 2018 2.150 2.300 2.149 2.250 42,232 +0.15(+7.14%)
Apr 06, 2018 2.150 2.200 2.000 2.100 11,611 -0.10(-4.55%)
Apr 05, 2018 2.150 2.200 2.050 2.200 22,929 +0.10(+4.76%)
Apr 04, 2018 2.000 2.100 2.000 2.100 19,217 +0.05(+2.44%)
Apr 03, 2018 2.150 2.200 2.050 2.050 26,078 -0.10(-4.65%)
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.