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 (%)
Sep 30, 2016 2.980 3.050 2.860 2.940 8,097 -0.04(-1.34%)
Sep 29, 2016 3.200 3.200 2.800 2.980 17,458 -0.24(-7.45%)
Sep 28, 2016 3.230 3.390 3.200 3.220 45,248 +0.10(+3.21%)
Sep 27, 2016 2.980 3.170 2.770 3.120 77,104 +0.24(+8.33%)
Sep 26, 2016 3.210 3.210 2.750 2.880 16,464 -0.33(-10.28%)
Sep 23, 2016 3.130 3.210 3.060 3.210 5,749 +0.03(+0.94%)
Sep 22, 2016 3.242 3.242 3.210 3.180 1,434 +0.08(+2.58%)
Sep 21, 2016 3.029 3.240 2.978 3.100 22,595 +0.19(+6.53%)
Sep 20, 2016 3.090 3.090 2.910 2.910 2,051 -0.11(-3.64%)
Sep 19, 2016 3.000 3.060 3.000 3.020 1,415 -0.04(-1.24%)
Sep 16, 2016 3.050 3.170 3.050 3.058 4,306 +0.04(+1.28%)
Sep 15, 2016 3.146 3.146 3.019 3.019 1,429 +0.02(+0.65%)
Sep 14, 2016 3.110 3.110 3.000 3.000 403 -0.06(-1.96%)
Sep 13, 2016 3.050 3.160 2.970 3.060 6,587 +0.00(+0.00%)
Sep 12, 2016 3.038 3.280 3.038 3.060 4,573 -0.02(-0.65%)
Sep 09, 2016 3.330 3.520 3.080 3.080 20,437 -0.12(-3.75%)
Sep 08, 2016 3.190 3.480 3.165 3.200 47,121 +0.05(+1.59%)
Sep 07, 2016 3.220 3.240 3.150 3.150 13,925 -0.04(-1.25%)
Sep 06, 2016 3.250 3.310 3.160 3.190 8,603 -0.02(-0.63%)
Sep 02, 2016 3.190 3.210 3.210 3.210 7,900 +0.02(+0.63%)
Sep 01, 2016 3.202 3.365 3.170 3.190 3,675 -0.17(-5.06%)
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%)
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.