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 (%)
Mar 31, 2014 5.093 5.250 4.810 5.250 10,653 +0.13(+2.54%)
Mar 28, 2014 5.250 5.250 5.120 5.120 3,500 +0.04(+0.79%)
Mar 27, 2014 5.120 5.120 5.080 5.080 2,700 -0.05(-0.97%)
Mar 26, 2014 5.600 5.600 5.130 5.130 6,676 -0.22(-4.11%)
Mar 25, 2014 5.200 5.350 5.200 5.350 829 +0.04(+0.75%)
Mar 24, 2014 5.600 5.840 5.200 5.310 7,678 -0.39(-6.84%)
Mar 21, 2014 5.330 5.750 5.330 5.700 3,420 +0.49(+9.40%)
Mar 20, 2014 5.200 5.300 5.100 5.210 2,356 -0.02(-0.38%)
Mar 19, 2014 5.350 5.600 5.100 5.230 6,796 -0.08(-1.51%)
Mar 18, 2014 5.315 5.315 5.289 5.310 2,640 -0.02(-0.45%)
Mar 17, 2014 5.210 5.334 5.175 5.334 3,371 +0.09(+1.79%)
Mar 14, 2014 5.150 5.240 5.150 5.240 2,400 +0.09(+1.73%)
Mar 13, 2014 5.220 5.276 5.151 5.151 984 -0.07(-1.33%)
Mar 12, 2014 5.151 5.350 5.140 5.220 3,022 -0.24(-4.40%)
Mar 11, 2014 5.120 5.480 5.120 5.460 4,220 +0.00(+0.04%)
Mar 10, 2014 5.510 5.510 5.224 5.458 1,227 -0.04(-0.77%)
Mar 07, 2014 5.752 6.000 5.316 5.500 7,166 -0.43(-7.25%)
Mar 06, 2014 5.550 6.221 5.550 5.930 25,141 +0.38(+6.85%)
Mar 05, 2014 5.550 5.550 5.550 5.550 500 -0.02(-0.36%)
Mar 04, 2014 5.250 5.570 5.200 5.570 2,293 +0.37(+7.14%)
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.