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 (%)
Aug 31, 2016 3.210 3.380 3.160 3.360 4,589 -0.07(-2.04%)
Aug 30, 2016 3.200 3.500 3.120 3.430 14,664 +0.30(+9.58%)
Aug 29, 2016 3.100 3.450 3.100 3.130 21,690 -0.08(-2.51%)
Aug 26, 2016 3.570 3.710 3.041 3.211 30,230 -0.22(-6.51%)
Aug 25, 2016 3.290 4.180 3.230 3.434 192,768 +0.20(+6.20%)
Aug 24, 2016 3.130 3.340 3.120 3.234 31,356 +0.05(+1.70%)
Aug 23, 2016 3.140 3.245 2.910 3.180 23,574 +0.05(+1.63%)
Aug 22, 2016 2.840 3.390 2.840 3.129 62,392 +0.24(+8.27%)
Aug 19, 2016 2.770 2.949 2.770 2.890 10,034 +0.02(+0.82%)
Aug 18, 2016 2.880 2.960 2.820 2.866 10,115 +0.03(+0.93%)
Aug 17, 2016 2.980 2.980 2.840 2.840 8,084 +0.01(+0.35%)
Aug 16, 2016 2.970 3.049 2.830 2.830 17,916 -0.23(-7.51%)
Aug 15, 2016 3.030 3.100 2.895 3.060 10,931 +0.07(+2.34%)
Aug 12, 2016 2.990 3.000 2.760 2.990 3,667 +0.14(+4.91%)
Aug 11, 2016 2.718 2.850 2.718 2.850 3,512 -0.07(-2.40%)
Aug 10, 2016 2.860 2.950 2.850 2.920 1,952 +0.10(+3.55%)
Aug 09, 2016 2.930 2.960 2.750 2.820 5,546 +0.00(+0.00%)
Aug 08, 2016 3.050 3.050 2.810 2.820 11,676 -0.23(-7.54%)
Aug 05, 2016 3.220 3.240 2.980 3.050 17,874 -0.07(-2.25%)
Aug 04, 2016 3.210 3.600 2.980 3.120 88,958 -0.03(-0.95%)
Aug 03, 2016 3.005 3.300 2.851 3.150 28,643 +0.25(+8.58%)
Aug 02, 2016 2.820 2.980 2.520 2.901 73,666 +0.08(+2.83%)
Aug 01, 2016 2.914 3.260 2.810 2.821 17,401 -0.15(-4.98%)
Jul 29, 2016 3.030 3.140 2.850 2.969 9,513 -0.17(-5.45%)
Jul 28, 2016 2.770 3.570 2.770 3.140 43,759 +0.29(+10.19%)
Jul 27, 2016 3.170 3.460 2.812 2.850 35,430 -0.36(-11.23%)
Jul 26, 2016 3.090 3.600 3.070 3.210 31,826 -0.20(-5.87%)
Jul 25, 2016 3.580 3.700 3.100 3.410 153,680 -0.30(-8.09%)
Jul 22, 2016 4.670 5.680 3.580 3.710 1,931,316 +0.89(+31.56%)
Jul 21, 2016 2.800 3.640 2.780 2.820 181,691 +0.17(+6.42%)
Jul 20, 2016 2.420 2.960 2.400 2.650 2,860 -0.02(-0.75%)
Jul 19, 2016 2.512 2.744 2.470 2.670 5,141 -0.05(-1.72%)
Jul 18, 2016 2.600 2.840 2.440 2.717 15,022 +0.30(+12.56%)
Jul 15, 2016 2.420 2.639 2.380 2.414 4,856 +0.02(+0.99%)
Jul 14, 2016 2.490 2.790 2.390 2.390 10,703 -0.10(-4.01%)
Jul 12, 2016 2.490 2.490 2.490 2.490 29 +0.01(+0.40%)
Jul 07, 2016 2.300 2.480 2.480 2.480 128 -0.00(-0.00%)
Jul 05, 2016 2.480 2.490 2.385 2.480 1,891 -0.03(-1.20%)
Jul 01, 2016 2.510 2.510 2.510 2.510 200 -0.02(-0.79%)
Jun 24, 2016 2.530 2.530 2.530 2.530 30 -0.00(-0.19%)
Jun 23, 2016 2.520 2.540 2.520 2.535 2,009 +0.01(+0.59%)
Jun 22, 2016 2.480 2.520 2.480 2.520 675 +0.04(+1.61%)
Jun 21, 2016 2.390 2.480 2.390 2.480 546 +0.00(+0.00%)
Jun 20, 2016 2.390 2.490 2.330 2.480 4,402 +0.17(+7.36%)
Jun 17, 2016 2.300 2.490 2.200 2.310 4,034 -0.07(-2.94%)
Jun 15, 2016 2.530 2.380 2.380 2.380 79 -0.18(-7.03%)
Jun 14, 2016 2.250 2.600 2.180 2.560 6,799 +0.17(+7.11%)
Jun 13, 2016 2.400 2.435 2.295 2.390 3,032 -0.01(-0.42%)
Jun 10, 2016 2.363 2.710 2.363 2.400 8,960 -0.48(-16.67%)
Jun 09, 2016 3.000 3.290 2.880 2.880 4,277 +0.05(+1.77%)
Jun 08, 2016 2.760 3.140 2.320 2.830 13,808 +0.32(+12.75%)
Jun 07, 2016 2.250 2.730 2.250 2.510 12,778 +0.26(+11.56%)
Jun 06, 2016 2.250 2.250 2.250 2.250 351 +0.00(+0.00%)
Jun 03, 2016 2.250 2.250 2.250 2.250 202 +0.05(+2.27%)
Jun 01, 2016 2.290 2.200 2.200 2.200 34 +0.06(+2.80%)
May 31, 2016 2.200 2.250 2.130 2.140 1,314 -0.08(-3.53%)
May 27, 2016 2.230 2.218 2.218 2.218 600 -0.12(-5.21%)
May 26, 2016 2.460 2.460 2.100 2.340 1,106 -0.03(-1.27%)
May 25, 2016 2.500 2.570 2.260 2.370 3,706 +0.12(+5.33%)
May 24, 2016 2.560 2.710 2.230 2.250 4,451 -0.35(-13.46%)
May 23, 2016 2.600 2.780 2.460 2.600 5,337 -0.13(-4.76%)
May 20, 2016 2.960 2.960 2.670 2.730 1,331 +0.02(+0.74%)
May 19, 2016 3.130 3.130 2.580 2.710 7,235 -0.08(-2.83%)
May 18, 2016 2.490 2.910 2.490 2.789 5,105 -0.02(-0.75%)
May 17, 2016 2.810 2.810 2.810 2.810 100 +0.06(+2.18%)
May 12, 2016 2.720 2.750 2.750 2.750 3,900 -0.04(-1.43%)
May 11, 2016 2.820 2.830 2.790 2.790 1,067 +0.01(+0.36%)
May 10, 2016 2.780 2.780 2.780 2.780 268 -0.27(-8.74%)
May 09, 2016 3.150 3.150 2.870 3.046 19,430 -0.15(-4.80%)
May 06, 2016 2.600 3.280 2.600 3.200 26,327 +0.33(+11.50%)
May 05, 2016 2.890 3.090 2.870 2.870 2,450 -0.05(-1.72%)
May 04, 2016 2.610 3.330 2.560 2.920 10,120 +0.20(+7.52%)
May 03, 2016 2.510 2.650 2.510 2.716 3,902 -0.03(-1.24%)
May 02, 2016 2.730 2.750 2.730 2.750 710 +0.15(+5.77%)
Apr 29, 2016 2.640 3.370 2.600 2.600 3,453 -0.30(-10.34%)
Apr 28, 2016 3.180 3.180 2.880 2.900 2,575 -0.15(-4.92%)
Apr 27, 2016 3.090 3.100 2.901 3.050 4,618 +0.09(+3.04%)
Apr 26, 2016 2.710 2.960 2.650 2.960 5,533 +0.31(+11.70%)
Apr 25, 2016 2.920 3.000 2.569 2.650 2,119 -0.15(-5.36%)
Apr 22, 2016 2.370 3.000 2.300 2.800 36,813 +0.47(+20.17%)
Apr 21, 2016 2.050 2.400 2.050 2.330 19,020 +0.21(+10.03%)
Apr 20, 2016 2.200 2.210 2.118 2.118 1,403 -0.11(-5.04%)
Apr 19, 2016 2.330 2.400 2.201 2.230 2,512 +0.00(+0.00%)
Apr 18, 2016 2.100 2.230 2.100 2.230 1,143 +0.03(+1.36%)
Apr 15, 2016 2.260 2.260 2.200 2.200 485 -0.18(-7.54%)
Apr 14, 2016 2.200 2.380 2.080 2.380 2,177 +0.08(+3.46%)
Apr 13, 2016 2.060 2.500 1.900 2.300 38,117 +0.04(+1.77%)
Apr 12, 2016 2.400 2.400 1.800 2.260 16,080 +0.06(+2.72%)
Apr 11, 2016 2.314 2.314 2.010 2.200 6,358 +0.05(+2.33%)
Apr 08, 2016 1.900 2.300 1.850 2.150 80,709 +0.35(+19.40%)
Apr 07, 2016 1.850 1.850 1.801 1.801 850 -0.14(-7.18%)
Apr 06, 2016 1.850 1.940 1.850 1.940 3,511 -0.04(-1.93%)
Apr 05, 2016 1.840 1.990 1.830 1.978 7,213 +0.13(+6.93%)
Mar 31, 2016 1.800 1.850 1.850 1.850 1 +0.25(+15.61%)
Mar 30, 2016 1.600 1.600 1.600 1.600 226 -0.25(-13.51%)
Mar 24, 2016 1.850 1.850 1.850 1.850 41 +0.08(+4.52%)
Mar 23, 2016 1.770 1.770 1.770 1.770 708 +0.19(+12.03%)
Mar 22, 2016 1.580 1.580 1.580 1.580 1,000 +0.06(+3.95%)
Mar 11, 2016 1.520 1.520 1.520 1.520 200 -0.18(-10.59%)
Mar 10, 2016 1.700 1.700 1.700 1.700 712 +0.05(+3.03%)
Mar 08, 2016 1.800 1.650 1.650 1.650 2,200 -0.19(-10.18%)
Mar 07, 2016 1.950 1.950 1.837 1.837 1,080 +0.14(+8.35%)
Mar 03, 2016 1.680 1.696 1.696 1.696 800 +0.10(+5.97%)
Mar 02, 2016 1.600 1.600 1.600 1.600 194 +0.08(+5.26%)
Feb 29, 2016 1.520 1.520 1.520 1.520 7 +0.06(+4.11%)
Feb 23, 2016 1.460 1.460 1.460 1.460 200 -0.24(-14.12%)
Feb 16, 2016 1.630 1.700 1.700 1.700 125 +0.15(+9.51%)
Feb 12, 2016 1.500 1.552 1.552 1.552 300 -0.02(-1.25%)
Feb 08, 2016 1.670 1.572 1.572 1.572 37 -0.38(-19.33%)
Feb 03, 2016 2.190 1.949 1.949 1.949 44 +0.05(+2.58%)
Feb 02, 2016 1.900 1.900 1.900 1.900 157 -0.05(-2.77%)
Jan 29, 2016 2.000 1.954 1.954 1.954 55 +0.17(+9.37%)
Jan 20, 2016 1.740 1.787 1.787 1.787 33 +0.03(+1.51%)
Jan 19, 2016 1.670 1.990 1.670 1.760 5,998 +0.11(+6.67%)
Jan 13, 2016 1.710 1.650 1.650 1.650 4,000 +0.02(+1.21%)
Jan 12, 2016 1.780 1.780 1.630 1.630 886 +0.01(+0.62%)
Jan 11, 2016 1.790 1.790 1.620 1.620 604 -0.18(-10.00%)
Jan 08, 2016 1.780 1.800 1.780 1.800 1,346 +0.05(+2.86%)
Jan 07, 2016 1.580 1.800 1.580 1.750 7,408 -0.02(-1.12%)
Jan 06, 2016 1.510 1.770 1.510 1.770 1,055 +0.05(+2.90%)
Jan 05, 2016 2.000 2.000 1.615 1.720 13,870 -0.47(-21.46%)
Jan 04, 2016 1.500 2.200 1.470 2.190 30,036 +0.67(+44.08%)
Dec 31, 2015 1.460 1.610 1.460 1.520 1,600 -0.03(-1.86%)
Dec 30, 2015 1.596 1.596 1.549 1.549 1,050 -0.00(-0.31%)
Dec 29, 2015 1.520 1.620 1.518 1.554 4,412 +0.04(+2.89%)
Dec 28, 2015 1.510 1.520 1.510 1.510 3,215 -0.10(-6.21%)
Dec 23, 2015 1.610 1.610 1.610 1.610 600 +0.01(+0.62%)
Dec 22, 2015 1.620 1.680 1.540 1.600 4,301 -0.02(-1.23%)
Dec 21, 2015 1.630 1.700 1.620 1.620 6,700 -0.11(-6.36%)
Dec 18, 2015 1.640 1.730 1.630 1.730 6,734 +0.01(+0.55%)
Dec 17, 2015 1.700 1.900 1.680 1.720 8,523 -0.02(-1.12%)
Dec 16, 2015 1.700 1.740 1.700 1.740 5,507 +0.08(+4.82%)
Dec 15, 2015 1.660 1.660 1.660 1.660 720 +0.00(+0.00%)
Dec 14, 2015 1.720 1.720 1.650 1.660 668 +0.03(+1.84%)
Dec 11, 2015 1.630 1.630 1.630 1.630 2,001 -0.05(-2.98%)
Dec 10, 2015 1.650 1.770 1.650 1.680 3,145 -0.03(-1.75%)
Dec 09, 2015 1.740 1.790 1.710 1.710 704 +0.03(+1.79%)
Dec 08, 2015 1.740 1.760 1.660 1.680 4,381 -0.11(-6.15%)
Dec 07, 2015 1.790 1.790 1.790 1.790 100 +0.08(+4.68%)
Dec 04, 2015 1.780 1.780 1.710 1.710 346 -0.12(-6.56%)
Dec 03, 2015 1.830 1.830 1.830 1.830 101 +0.00(+0.00%)
Dec 02, 2015 2.000 2.004 1.830 1.830 1,348 -0.17(-8.50%)
Dec 01, 2015 1.900 2.280 1.740 2.000 28,489 +0.31(+18.34%)
Nov 30, 2015 1.960 1.960 1.680 1.690 6,263 +0.02(+1.20%)
Nov 27, 2015 1.700 1.700 1.650 1.670 6,986 -0.04(-2.34%)
Nov 25, 2015 2.000 1.710 1.710 1.710 4,000 -0.51(-22.89%)
Nov 24, 2015 2.300 2.300 2.218 2.218 1,801 +0.60(+37.40%)
Nov 23, 2015 1.750 1.750 1.614 1.614 1,182 -0.11(-6.16%)
Nov 20, 2015 1.720 1.720 1.700 1.720 1,250 +0.02(+1.18%)
Nov 19, 2015 2.320 2.320 1.620 1.700 2,974 -0.64(-27.35%)
Nov 18, 2015 2.340 2.340 2.340 2.340 1,100 +0.03(+1.30%)
Nov 17, 2015 2.310 2.330 2.310 2.310 436 -0.41(-15.07%)
Nov 16, 2015 2.720 2.870 2.720 2.720 1,936 +0.03(+1.12%)
Nov 13, 2015 2.690 2.690 2.690 2.690 486 -0.28(-9.42%)
Nov 12, 2015 2.970 2.970 2.970 2.970 535 -0.00(-0.04%)
Nov 10, 2015 2.910 2.971 2.971 2.971 5,100 +0.01(+0.23%)
Nov 09, 2015 2.830 2.964 2.820 2.964 982 +0.16(+5.87%)
Nov 06, 2015 2.800 2.800 2.800 2.800 3,237 +0.05(+1.82%)
Nov 04, 2015 2.880 2.750 2.750 2.750 57 +0.04(+1.48%)
Nov 03, 2015 2.740 3.180 2.730 2.710 19,375 +0.17(+6.69%)
Nov 02, 2015 2.540 2.540 2.540 2.540 100 +0.01(+0.39%)
Oct 27, 2015 2.530 2.530 2.530 2.530 200 -0.07(-2.69%)
Oct 26, 2015 2.600 2.600 2.600 2.600 179 -0.05(-1.81%)
Oct 23, 2015 2.520 2.648 2.520 2.648 5,052 +0.10(+3.84%)
Oct 22, 2015 2.980 2.980 2.550 2.550 1,021 -0.32(-11.15%)
Oct 21, 2015 2.930 2.930 2.870 2.870 2,102 -0.32(-10.03%)
Oct 20, 2015 2.570 3.190 2.560 3.190 6,206 +0.16(+5.28%)
Oct 12, 2015 3.030 3.030 3.030 3.030 19 +0.03(+1.04%)
Oct 09, 2015 3.050 3.050 2.999 2.999 905 +0.24(+8.66%)
Oct 08, 2015 2.710 2.760 2.710 2.760 450 -0.19(-6.44%)
Oct 07, 2015 2.950 2.950 2.950 2.950 615 +0.00(+0.00%)
Oct 06, 2015 2.950 2.950 2.950 2.950 153 -0.00(-0.12%)
Oct 05, 2015 2.954 2.954 2.954 2.954 136 +0.00(+0.12%)
Oct 02, 2015 2.950 2.950 2.950 2.950 1,016 -0.02(-0.67%)
Oct 01, 2015 2.970 2.970 2.950 2.970 374 +0.02(+0.68%)
Sep 29, 2015 2.950 2.950 2.950 2.950 1,600 -0.00(-0.00%)
Sep 28, 2015 2.967 2.967 2.950 2.950 4,750 -0.32(-9.78%)
Sep 16, 2015 3.270 3.270 3.270 3.270 1 -0.07(-2.10%)
Sep 04, 2015 3.340 3.340 3.340 3.340 5 +0.01(+0.30%)
Sep 02, 2015 2.960 3.330 3.330 3.330 300 +0.34(+11.37%)
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.