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 22, 2019 3.510 3.510 3.510 0 +0.01(+0.29%)
Jul 19, 2019 3.520 3.650 3.400 3.500 111,400 -0.03(-0.85%)
Jul 18, 2019 3.650 3.670 3.400 3.530 139,904 -0.15(-4.08%)
Jul 17, 2019 3.740 3.840 3.650 3.680 175,705 -0.09(-2.39%)
Jul 16, 2019 3.730 3.860 3.620 3.770 213,666 +0.03(+0.80%)
Jul 15, 2019 3.820 3.927 3.660 3.740 185,294 -0.10(-2.60%)
Jul 12, 2019 3.890 3.990 3.750 3.840 183,500 -0.05(-1.29%)
Jul 11, 2019 3.910 4.061 3.750 3.890 207,293 -0.01(-0.26%)
Jul 10, 2019 3.760 4.000 3.655 3.900 209,100 +0.13(+3.45%)
Jul 09, 2019 3.630 3.890 3.630 3.770 176,716 +0.14(+3.86%)
Jul 08, 2019 3.470 3.750 3.400 3.630 194,748 +0.13(+3.71%)
Jul 05, 2019 3.700 3.888 3.490 3.500 215,600 -0.20(-5.41%)
Jul 03, 2019 3.960 4.140 3.551 3.700 272,500 -0.25(-6.33%)
Jul 02, 2019 3.760 4.070 3.760 3.950 327,081 +0.15(+3.95%)
Jul 01, 2019 3.630 3.880 3.500 3.800 393,525 +0.21(+5.85%)
Jun 28, 2019 3.430 3.640 3.300 3.590 208,800 +0.19(+5.59%)
Jun 27, 2019 3.330 3.490 3.330 3.400 165,353 +0.06(+1.80%)
Jun 26, 2019 3.300 3.520 3.300 3.340 248,441 +0.05(+1.52%)
Jun 25, 2019 3.310 3.460 3.250 3.290 291,487 -0.07(-2.08%)
Jun 24, 2019 3.320 3.500 3.149 3.360 216,554 +0.01(+0.30%)
Jun 21, 2019 3.260 3.450 3.210 3.350 191,500 +0.09(+2.76%)
Jun 20, 2019 3.100 3.450 3.070 3.260 260,659 +0.19(+6.19%)
Jun 19, 2019 3.180 3.300 3.010 3.070 207,530 -0.12(-3.76%)
Jun 18, 2019 3.140 3.260 3.050 3.190 205,823 +0.04(+1.43%)
Jun 17, 2019 3.010 3.257 2.900 3.145 208,483 +0.18(+5.93%)
Jun 14, 2019 2.890 3.085 2.890 2.969 208,500 +0.03(+0.98%)
Jun 13, 2019 2.910 3.070 2.800 2.940 230,278 +0.04(+1.38%)
Jun 12, 2019 3.010 3.100 2.800 2.900 212,982 -0.16(-5.19%)
Jun 11, 2019 2.980 3.082 2.890 3.059 242,805 +0.06(+1.96%)
Jun 10, 2019 2.730 3.050 2.730 3.000 216,122 +0.28(+10.29%)
Jun 07, 2019 2.620 2.842 2.620 2.720 128,600 +0.09(+3.42%)
Jun 06, 2019 2.610 2.750 2.560 2.630 151,523 +0.02(+0.77%)
Jun 05, 2019 2.600 2.737 2.520 2.610 171,825 +0.01(+0.38%)
Jun 04, 2019 2.450 2.830 2.430 2.600 258,371 +0.19(+7.88%)
Jun 03, 2019 2.440 2.639 2.390 2.410 185,521 +0.00(+0.00%)
May 31, 2019 2.472 2.472 2.350 2.410 106,500 +0.06(+2.55%)
May 30, 2019 2.350 2.485 2.337 2.350 123,079 -0.06(-2.53%)
May 29, 2019 2.520 2.520 2.310 2.411 58,343 -0.12(-4.71%)
May 28, 2019 2.480 2.629 2.400 2.530 44,980 +0.03(+1.20%)
May 24, 2019 2.450 2.653 2.430 2.500 68,800 +0.09(+3.73%)
May 23, 2019 2.740 2.745 2.410 2.410 23,340 -0.31(-11.40%)
May 22, 2019 2.690 2.725 2.650 2.720 30,523 -0.02(-0.90%)
May 21, 2019 2.715 2.750 2.700 2.745 2,459 +0.04(+1.65%)
May 20, 2019 2.700 2.740 2.700 2.700 2,167 -0.05(-1.82%)
May 17, 2019 2.830 2.830 2.730 2.750 13,100 -0.08(-2.83%)
May 16, 2019 2.830 2.860 2.830 2.830 1,447 -0.05(-1.75%)
May 15, 2019 2.970 2.970 2.880 2.880 4,633 +0.06(+2.27%)
May 14, 2019 2.870 2.900 2.817 2.817 5,583 -0.04(-1.52%)
May 13, 2019 2.864 2.903 2.853 2.860 4,908 +0.00(+0.00%)
May 10, 2019 3.000 3.000 2.860 2.860 13,500 -0.11(-3.70%)
May 09, 2019 2.860 3.080 2.850 2.970 51,660 +0.04(+1.37%)
May 08, 2019 2.990 2.990 2.914 2.930 4,511 -0.03(-1.01%)
May 07, 2019 2.930 2.960 2.900 2.960 9,381 +0.04(+1.23%)
May 06, 2019 2.900 2.930 2.886 2.924 1,444 -0.03(-0.88%)
May 03, 2019 2.937 2.950 2.852 2.950 12,600 +0.09(+3.15%)
May 02, 2019 2.850 2.908 2.850 2.860 5,726 -0.09(-3.05%)
May 01, 2019 2.830 2.970 2.800 2.950 4,584 +0.05(+1.84%)
Apr 30, 2019 2.978 3.030 2.860 2.897 4,170 +0.02(+0.80%)
Apr 29, 2019 2.900 2.900 2.874 2.874 1,133 -0.09(-2.91%)
Apr 26, 2019 2.940 2.990 2.940 2.960 1,200 +0.01(+0.34%)
Apr 25, 2019 3.000 3.000 2.935 2.950 6,389 -0.05(-1.67%)
Apr 24, 2019 3.020 3.020 2.920 3.000 6,780 +0.04(+1.35%)
Apr 23, 2019 3.010 3.100 2.880 2.960 13,772 -0.08(-2.63%)
Apr 22, 2019 3.080 3.080 3.010 3.040 6,718 -0.03(-0.98%)
Apr 18, 2019 3.060 3.140 3.000 3.070 9,600 -0.04(-1.29%)
Apr 17, 2019 3.050 3.150 3.010 3.110 60,683 +0.04(+1.30%)
Apr 16, 2019 3.190 3.190 3.060 3.070 13,154 -0.18(-5.54%)
Apr 15, 2019 3.190 3.250 3.010 3.250 45,743 +0.13(+4.17%)
Apr 12, 2019 3.050 3.370 3.050 3.120 37,100 +0.00(+0.00%)
Apr 11, 2019 3.210 3.210 3.075 3.120 35,390 -0.03(-0.95%)
Apr 10, 2019 3.040 3.200 3.020 3.150 64,139 +0.05(+1.61%)
Apr 09, 2019 3.290 3.290 3.000 3.100 92,522 -0.14(-4.32%)
Apr 08, 2019 3.100 3.270 3.070 3.240 107,491 +0.14(+4.52%)
Apr 05, 2019 2.996 3.250 2.991 3.100 107,000 +0.09(+2.99%)
Apr 04, 2019 2.860 3.160 2.860 3.010 151,837 +0.16(+5.61%)
Apr 03, 2019 2.760 2.950 2.730 2.850 37,981 -0.01(-0.35%)
Apr 02, 2019 2.810 2.927 2.701 2.860 93,338 +0.01(+0.35%)
Apr 01, 2019 2.800 2.953 2.660 2.850 168,704 -0.01(-0.43%)
Mar 29, 2019 3.470 4.720 2.610 2.862 2,041,400 -0.44(-13.26%)
Mar 28, 2019 2.780 3.490 2.660 3.300 498,553 +0.73(+28.40%)
Mar 27, 2019 2.580 2.740 2.570 2.570 55,755 -0.05(-1.91%)
Mar 26, 2019 2.620 2.754 2.600 2.620 8,904 +0.00(+0.00%)
Mar 25, 2019 2.570 2.750 2.570 2.620 12,734 +0.02(+0.77%)
Mar 22, 2019 2.730 2.730 2.580 2.600 19,100 -0.10(-3.70%)
Mar 21, 2019 2.886 2.886 2.700 2.700 9,231 -0.04(-1.46%)
Mar 20, 2019 2.850 2.850 2.710 2.740 11,893 -0.11(-3.86%)
Mar 19, 2019 2.750 2.850 2.750 2.850 10,173 +0.05(+1.79%)
Mar 18, 2019 2.750 2.860 2.720 2.800 18,256 -0.01(-0.36%)
Mar 15, 2019 2.960 2.976 2.723 2.810 27,100 -0.03(-1.06%)
Mar 14, 2019 2.830 3.140 2.500 2.840 219,733 +0.04(+1.46%)
Mar 13, 2019 2.600 2.860 2.524 2.799 37,354 +0.16(+6.18%)
Mar 12, 2019 2.650 2.690 2.600 2.636 4,349 +0.04(+1.39%)
Mar 11, 2019 2.580 2.626 2.580 2.600 4,291 -0.07(-2.61%)
Mar 08, 2019 2.610 2.670 2.540 2.670 16,400 -0.01(-0.38%)
Mar 07, 2019 2.630 2.790 2.482 2.680 44,284 -0.04(-1.47%)
Mar 06, 2019 2.880 2.950 2.650 2.720 58,787 -0.23(-7.80%)
Mar 05, 2019 2.830 3.120 2.790 2.950 199,944 +0.19(+6.88%)
Mar 04, 2019 2.720 3.030 2.700 2.760 102,589 +0.06(+2.22%)
Mar 01, 2019 2.800 2.800 2.590 2.700 76,600 -0.05(-1.82%)
Feb 28, 2019 2.870 2.904 2.700 2.750 114,532 -0.19(-6.58%)
Feb 27, 2019 3.030 3.089 2.880 2.944 48,586 -0.09(-2.84%)
Feb 26, 2019 3.260 3.260 3.000 3.030 113,189 -0.23(-7.06%)
Feb 25, 2019 3.160 3.340 3.010 3.260 236,103 +0.25(+8.31%)
Feb 22, 2019 3.000 3.340 2.990 3.010 149,200 +0.02(+0.67%)
Feb 21, 2019 3.050 3.073 2.909 2.990 23,190 -0.03(-0.99%)
Feb 20, 2019 2.960 3.141 2.960 3.020 3,265 +0.06(+2.03%)
Feb 19, 2019 3.030 3.173 2.900 2.960 39,061 -0.11(-3.58%)
Feb 15, 2019 3.150 3.200 3.020 3.070 31,900 +0.05(+1.66%)
Feb 14, 2019 3.150 3.200 3.020 3.020 53,887 -0.23(-7.19%)
Feb 13, 2019 3.250 3.384 3.130 3.254 24,087 +0.00(+0.12%)
Feb 12, 2019 3.350 3.350 3.070 3.250 17,051 +0.08(+2.52%)
Feb 11, 2019 3.310 3.425 3.170 3.170 8,567 +0.07(+2.26%)
Feb 08, 2019 3.700 3.700 3.100 3.100 56,300 -0.40(-11.43%)
Feb 07, 2019 3.900 3.900 3.500 3.500 8,960 -0.05(-1.41%)
Feb 06, 2019 3.700 3.700 3.550 3.550 13,427 -0.01(-0.28%)
Feb 05, 2019 3.620 3.718 3.560 3.560 31,505 -0.07(-1.93%)
Feb 04, 2019 3.550 3.790 3.550 3.630 25,015 +0.07(+1.97%)
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.