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, 2017 2.650 2.750 2.550 2.750 28,534 +0.10(+3.77%)
Mar 30, 2017 2.750 2.800 2.650 2.650 8,826 -0.11(-4.12%)
Mar 29, 2017 2.750 2.764 2.700 2.764 11,713 +0.06(+2.37%)
Mar 28, 2017 2.600 2.746 2.600 2.700 40,243 +0.10(+3.85%)
Mar 27, 2017 2.650 2.650 2.600 2.600 6,124 -0.05(-1.89%)
Mar 24, 2017 2.700 2.750 2.650 2.650 35,647 -0.05(-1.85%)
Mar 23, 2017 2.600 2.750 2.550 2.700 32,972 +0.10(+3.85%)
Mar 22, 2017 2.750 2.850 2.550 2.600 66,583 -0.20(-7.14%)
Mar 21, 2017 2.799 2.800 2.600 2.800 32,315 +0.10(+3.70%)
Mar 20, 2017 2.700 3.000 2.650 2.700 41,422 +0.10(+3.85%)
Mar 17, 2017 2.600 2.700 2.500 2.600 27,808 -0.10(-3.70%)
Mar 16, 2017 2.650 2.750 2.650 2.700 8,197 +0.10(+3.84%)
Mar 15, 2017 2.650 2.800 2.600 2.600 15,961 +0.00(+0.00%)
Mar 14, 2017 2.800 2.800 2.550 2.600 9,249 -0.15(-5.45%)
Mar 13, 2017 2.600 2.800 2.600 2.750 3,316 +0.15(+5.77%)
Mar 10, 2017 2.646 2.700 2.550 2.600 35,993 +0.05(+1.96%)
Mar 09, 2017 2.750 2.750 2.500 2.550 21,910 -0.20(-7.27%)
Mar 08, 2017 2.700 2.750 2.575 2.750 43,657 +0.00(+0.00%)
Mar 07, 2017 2.500 2.750 2.500 2.750 23,737 +0.05(+1.85%)
Mar 06, 2017 2.650 2.700 2.650 2.700 2,122 +0.00(+0.00%)
Mar 03, 2017 2.600 2.900 2.600 2.700 24,761 +0.10(+3.84%)
Mar 02, 2017 2.651 2.675 2.600 2.600 4,537 +0.00(+0.00%)
Mar 01, 2017 2.550 2.650 2.450 2.600 29,082 +0.15(+6.12%)
Feb 28, 2017 2.700 2.800 2.450 2.450 40,725 -0.40(-14.04%)
Feb 27, 2017 2.700 2.900 2.650 2.850 34,254 +0.00(+0.00%)
Feb 24, 2017 2.650 2.900 2.650 2.850 51,145 +0.00(+0.00%)
Feb 23, 2017 2.500 2.900 2.450 2.850 48,059 +0.20(+7.55%)
Feb 22, 2017 2.550 2.850 2.500 2.650 41,867 +0.00(+0.00%)
Feb 21, 2017 2.550 2.700 2.500 2.650 39,355 +0.10(+3.92%)
Feb 17, 2017 2.550 2.550 2.550 0 +0.10(+4.08%)
Feb 16, 2017 2.450 2.550 2.350 2.450 18,409 +0.00(+0.00%)
Feb 15, 2017 2.592 2.600 2.450 2.450 24,634 -0.10(-3.92%)
Feb 14, 2017 2.400 2.550 2.315 2.550 23,401 +0.10(+4.08%)
Feb 13, 2017 2.450 2.450 2.450 2.450 2,455 +0.00(+0.00%)
Feb 10, 2017 2.450 2.450 2.450 2.450 438 +0.00(+0.00%)
Feb 09, 2017 2.450 2.550 2.407 2.450 9,946 -0.02(-1.01%)
Feb 08, 2017 2.450 2.475 2.450 2.475 3,930 -0.02(-1.00%)
Feb 07, 2017 2.500 2.600 2.500 2.500 15,113 +0.00(+0.00%)
Feb 06, 2017 2.500 2.550 2.450 2.500 14,035 +0.00(+0.00%)
Feb 03, 2017 2.550 2.600 2.500 2.500 16,937 -0.10(-3.85%)
Feb 02, 2017 2.450 2.600 2.450 2.600 7,661 +0.05(+1.96%)
Feb 01, 2017 2.550 2.600 2.350 2.550 25,889 +0.00(+0.00%)
Jan 31, 2017 2.612 2.650 2.500 2.550 17,953 -0.10(-3.77%)
Jan 30, 2017 2.500 2.700 2.450 2.650 25,008 +0.15(+6.00%)
Jan 27, 2017 2.575 2.575 2.500 2.500 3,384 -0.10(-3.85%)
Jan 26, 2017 2.600 2.700 2.450 2.600 12,975 +0.05(+1.96%)
Jan 25, 2017 2.487 2.650 2.475 2.550 16,473 +0.10(+4.08%)
Jan 24, 2017 2.550 2.700 2.400 2.450 9,048 -0.10(-3.92%)
Jan 23, 2017 2.604 2.750 2.550 2.550 7,425 -0.15(-5.56%)
Jan 20, 2017 2.650 2.950 2.450 2.700 39,726 +0.10(+3.85%)
Jan 19, 2017 2.300 3.150 2.195 2.600 301,182 +0.25(+10.64%)
Jan 18, 2017 2.400 2.550 2.350 2.350 26,307 -0.10(-4.08%)
Jan 17, 2017 2.300 2.450 2.200 2.450 22,217 +0.20(+8.89%)
Jan 13, 2017 2.250 2.250 2.250 0 -0.25(-10.13%)
Jan 12, 2017 2.600 2.600 2.400 2.504 1,492 -0.09(-3.56%)
Jan 11, 2017 2.350 2.802 2.150 2.596 34,071 +0.20(+8.17%)
Jan 10, 2017 2.350 2.500 2.250 2.400 38,782 +0.05(+2.13%)
Jan 09, 2017 2.300 2.350 2.100 2.350 32,528 +0.05(+1.97%)
Jan 06, 2017 2.100 2.450 2.050 2.304 28,455 +0.20(+9.74%)
Jan 05, 2017 2.045 2.100 2.045 2.100 1,251 -0.03(-1.64%)
Jan 04, 2017 2.050 2.135 2.050 2.135 922 +0.09(+4.18%)
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.