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 (%)
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%)
Sep 01, 2015 3.020 3.020 2.890 2.990 3,280 +0.36(+13.69%)
Aug 31, 2015 2.970 3.140 2.630 2.630 2,173 -0.40(-13.20%)
Aug 27, 2015 3.020 3.030 3.030 3.030 90 +0.02(+0.66%)
Aug 25, 2015 3.160 3.010 3.010 3.010 1,500 -0.10(-3.22%)
Aug 24, 2015 3.330 3.330 3.110 3.110 10,745 -0.29(-8.53%)
Aug 18, 2015 3.380 3.400 3.400 3.400 9 +0.08(+2.41%)
Aug 13, 2015 3.320 3.320 3.320 3.320 94 -0.26(-7.26%)
Aug 12, 2015 3.580 3.580 3.580 3.580 220 +0.00(+0.00%)
Aug 11, 2015 3.580 3.580 3.580 3.580 103 +0.11(+3.17%)
Aug 10, 2015 3.470 3.470 3.470 3.470 100 +0.04(+1.06%)
Aug 06, 2015 3.430 3.434 3.434 3.434 1,100 -0.03(-0.73%)
Aug 05, 2015 3.450 3.460 3.447 3.459 570 +0.04(+1.14%)
Aug 04, 2015 3.420 3.430 3.420 3.420 1,304 -0.16(-4.47%)
Aug 03, 2015 3.600 3.600 3.580 3.580 200 +0.12(+3.47%)
Jul 31, 2015 3.530 3.630 3.460 3.460 3,678 -0.10(-2.92%)
Jul 28, 2015 3.510 3.564 3.564 3.564 1,400 +0.05(+1.54%)
Jul 24, 2015 3.510 3.510 3.510 3.510 161 -0.02(-0.46%)
Jul 23, 2015 3.526 3.526 3.526 3.526 277 +0.06(+1.62%)
Jul 20, 2015 3.520 3.470 3.470 3.470 89 -0.06(-1.73%)
Jul 17, 2015 3.510 3.609 3.510 3.531 4,861 -0.09(-2.62%)
Jul 16, 2015 3.610 3.626 3.610 3.626 4,802 -0.02(-0.66%)
Jul 15, 2015 3.650 3.650 3.650 3.650 332 +0.00(+0.00%)
Jul 14, 2015 3.650 3.650 3.650 3.650 179 -0.08(-2.07%)
Jul 13, 2015 3.753 3.753 3.650 3.727 2,371 +0.03(+0.73%)
Jul 10, 2015 3.690 3.700 3.684 3.700 835 +0.03(+0.82%)
Jul 08, 2015 3.610 3.670 3.670 3.670 47 -0.14(-3.67%)
Jul 07, 2015 3.830 3.830 3.780 3.810 3,683 -0.21(-5.22%)
Jul 06, 2015 3.810 4.030 3.810 4.020 2,452 +0.04(+1.01%)
Jul 02, 2015 3.990 3.980 3.980 3.980 300 +0.11(+2.84%)
Jul 01, 2015 3.870 3.870 3.870 3.870 296 +0.04(+1.04%)
Jun 30, 2015 4.060 4.060 3.821 3.830 5,655 +0.03(+0.79%)
Jun 29, 2015 3.800 3.800 3.800 3.800 458 -0.11(-2.82%)
Jun 26, 2015 3.950 4.070 3.910 3.910 6,200 -0.18(-4.40%)
Jun 25, 2015 4.090 4.090 4.090 4.090 115 -0.13(-3.08%)
Jun 24, 2015 4.240 4.240 4.220 4.220 3,909 -0.25(-5.60%)
Jun 23, 2015 4.231 4.470 4.230 4.470 1,961 +0.24(+5.68%)
Jun 22, 2015 4.220 4.260 4.220 4.230 4,500 -0.05(-1.17%)
Jun 19, 2015 4.550 4.550 4.280 4.280 1,601 -0.16(-3.60%)
Jun 17, 2015 4.580 4.440 4.440 4.440 1 -0.20(-4.31%)
Jun 16, 2015 4.590 4.640 4.300 4.640 1,520 +0.18(+4.04%)
Jun 15, 2015 4.240 4.710 4.240 4.460 3,154 +0.22(+5.19%)
Jun 12, 2015 4.370 4.450 4.220 4.240 2,422 -0.32(-7.02%)
Jun 11, 2015 4.350 4.790 4.270 4.560 22,283 +0.34(+8.06%)
Jun 10, 2015 3.910 4.690 3.910 4.220 89,228 +0.27(+6.84%)
Jun 09, 2015 4.000 4.000 3.820 3.950 2,589 +0.05(+1.28%)
Jun 08, 2015 3.820 3.900 3.820 3.900 883 -0.02(-0.51%)
Jun 05, 2015 3.830 3.920 3.830 3.920 5,010 -0.02(-0.51%)
Jun 04, 2015 3.870 3.960 3.870 3.940 2,603 +0.09(+2.34%)
Jun 02, 2015 3.960 3.850 3.850 3.850 1,400 -0.03(-0.77%)
Jun 01, 2015 3.900 3.900 3.880 3.880 448 -0.12(-3.00%)
May 29, 2015 3.910 4.000 3.910 4.000 1,808 +0.06(+1.52%)
May 28, 2015 3.900 3.940 3.900 3.940 1,235 -0.00(-0.03%)
May 27, 2015 3.970 3.970 3.941 3.941 2,792 -0.01(-0.20%)
May 26, 2015 3.936 3.949 3.936 3.949 1,149 +0.09(+2.31%)
May 22, 2015 3.900 3.860 3.860 3.860 800 -0.02(-0.52%)
May 21, 2015 3.917 3.917 3.870 3.880 1,456 -0.05(-1.26%)
May 20, 2015 3.970 3.970 3.910 3.930 796 -0.07(-1.76%)
May 19, 2015 4.030 4.030 3.990 4.000 746 +0.05(+1.27%)
May 18, 2015 4.030 4.030 3.950 3.950 788 +0.06(+1.54%)
May 15, 2015 3.940 3.970 3.880 3.890 4,410 -0.06(-1.52%)
May 14, 2015 4.000 4.170 3.911 3.950 32,417 -0.24(-5.73%)
May 13, 2015 4.010 4.190 3.940 4.190 52,929 +0.09(+2.20%)
May 12, 2015 4.430 4.430 4.000 4.100 15,155 -0.12(-2.84%)
May 11, 2015 4.200 4.240 4.180 4.220 3,983 -0.20(-4.52%)
May 08, 2015 4.050 4.430 4.050 4.420 12,070 +0.30(+7.27%)
May 07, 2015 3.890 4.120 3.890 4.120 1,884 +0.06(+1.49%)
May 06, 2015 4.060 4.060 4.060 4.060 101 +0.09(+2.27%)
May 05, 2015 4.090 4.090 3.970 3.970 793 +0.04(+1.02%)
May 04, 2015 4.040 4.130 3.920 3.930 1,812 -0.10(-2.48%)
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.