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 30, 2015 4.160 4.160 4.050 4.050 1,847 -0.11(-2.64%)
Apr 29, 2015 4.100 4.160 4.090 4.160 4,394 +0.07(+1.71%)
Apr 28, 2015 4.100 4.100 4.065 4.090 3,292 +0.00(+0.00%)
Apr 27, 2015 4.070 4.090 4.070 4.090 800 -0.07(-1.68%)
Apr 24, 2015 3.900 4.170 3.900 4.160 3,771 +0.16(+4.00%)
Apr 23, 2015 4.140 4.140 4.000 4.000 2,200 -0.12(-2.91%)
Apr 22, 2015 4.190 4.190 4.119 4.120 904 +0.03(+0.73%)
Apr 21, 2015 4.000 4.150 3.900 4.090 4,413 +0.15(+3.81%)
Apr 17, 2015 4.120 3.940 3.940 3.940 306 -0.36(-8.37%)
Apr 16, 2015 4.220 4.400 4.200 4.300 1,149 -0.01(-0.23%)
Apr 15, 2015 4.203 4.310 4.203 4.310 278 -0.16(-3.58%)
Apr 14, 2015 4.150 4.470 4.150 4.470 311 +0.25(+5.92%)
Apr 13, 2015 4.450 4.480 4.210 4.220 1,780 +0.08(+1.93%)
Apr 10, 2015 4.490 4.490 4.130 4.140 1,529 -0.21(-4.83%)
Apr 09, 2015 4.500 4.590 4.310 4.350 1,413 +0.05(+1.16%)
Apr 08, 2015 3.920 4.550 3.920 4.300 10,768 +0.36(+9.14%)
Apr 07, 2015 3.960 4.200 3.890 3.940 3,882 +0.12(+3.14%)
Apr 06, 2015 3.910 3.990 3.820 3.820 7,437 -0.04(-1.04%)
Apr 01, 2015 3.850 3.860 3.860 3.860 3,000 +0.00(+0.00%)
Mar 31, 2015 3.770 3.860 3.770 3.860 2,092 -0.03(-0.77%)
Mar 30, 2015 3.910 3.910 3.821 3.890 3,094 -0.11(-2.75%)
Mar 25, 2015 4.020 4.000 4.000 4.000 39 -0.09(-2.20%)
Mar 24, 2015 4.088 4.090 3.940 4.090 592 +0.20(+5.14%)
Mar 20, 2015 3.920 3.890 3.890 3.890 8 -0.16(-3.95%)
Mar 18, 2015 4.050 4.050 4.050 4.050 700 +0.08(+2.02%)
Mar 17, 2015 4.000 4.030 3.970 3.970 1,304 -0.15(-3.64%)
Mar 16, 2015 4.120 4.120 4.120 4.120 110 -0.00(-0.06%)
Mar 13, 2015 4.010 4.122 4.000 4.122 438 +0.18(+4.44%)
Mar 12, 2015 4.050 4.129 3.860 3.947 2,321 -0.15(-3.72%)
Mar 11, 2015 4.140 4.140 4.100 4.100 1,300 +0.19(+4.86%)
Mar 10, 2015 3.810 4.000 3.810 3.910 3,952 +0.11(+2.89%)
Mar 09, 2015 3.800 3.860 3.790 3.800 11,725 -0.10(-2.56%)
Mar 05, 2015 3.790 3.900 3.900 3.900 40 +0.09(+2.36%)
Mar 04, 2015 4.080 3.950 3.770 3.810 2,241 -0.14(-3.54%)
Mar 03, 2015 3.890 4.230 3.890 3.950 2,078 +0.04(+1.02%)
Mar 02, 2015 4.020 4.040 3.910 3.910 6,949 -0.11(-2.74%)
Feb 27, 2015 4.050 4.219 3.930 4.020 10,532 -0.12(-2.90%)
Feb 26, 2015 4.370 4.510 4.100 4.140 21,838 -0.10(-2.36%)
Feb 25, 2015 4.060 4.370 4.060 4.240 4,704 +0.02(+0.47%)
Feb 24, 2015 4.230 4.230 4.110 4.220 2,422 +0.14(+3.43%)
Feb 23, 2015 4.080 4.080 4.080 4.080 266 -0.16(-3.77%)
Feb 20, 2015 4.060 4.340 4.060 4.240 8,012 -0.10(-2.30%)
Feb 19, 2015 4.050 4.340 4.050 4.340 617 +0.29(+7.16%)
Feb 18, 2015 4.190 4.390 4.000 4.050 20,091 -0.19(-4.48%)
Feb 17, 2015 5.390 5.500 4.240 4.240 36,722 -1.26(-22.91%)
Feb 13, 2015 5.680 5.500 5.500 5.500 10,700 -0.22(-3.85%)
Feb 12, 2015 5.620 5.720 5.360 5.720 6,037 -0.06(-1.04%)
Feb 11, 2015 5.700 5.970 5.260 5.780 16,189 +0.26(+4.71%)
Feb 10, 2015 5.510 5.650 5.510 5.520 3,080 +0.16(+2.99%)
Feb 09, 2015 5.430 5.450 5.340 5.360 1,101 -0.12(-2.19%)
Feb 06, 2015 5.480 5.480 5.440 5.480 3,000 -0.03(-0.54%)
Feb 05, 2015 5.510 5.510 5.510 5.510 384 -0.11(-1.96%)
Feb 04, 2015 5.660 5.700 5.370 5.620 3,421 +0.16(+2.93%)
Feb 03, 2015 5.560 5.600 5.250 5.460 2,928 -0.02(-0.36%)
Feb 02, 2015 5.300 5.740 5.030 5.480 22,307 +0.17(+3.20%)
Jan 30, 2015 5.340 5.420 5.145 5.310 2,994 +0.06(+1.14%)
Jan 29, 2015 5.200 5.250 4.920 5.250 1,004 +0.11(+2.14%)
Jan 28, 2015 5.180 5.320 5.000 5.140 3,256 -0.16(-3.02%)
Jan 27, 2015 5.290 5.600 5.010 5.300 8,601 -0.06(-1.12%)
Jan 26, 2015 4.770 5.790 4.770 5.360 36,611 +0.46(+9.39%)
Jan 23, 2015 4.840 5.040 4.840 4.900 3,612 -0.14(-2.78%)
Jan 22, 2015 5.060 5.060 4.896 5.040 2,900 -0.05(-0.98%)
Jan 21, 2015 4.990 5.090 4.670 5.090 2,708 +0.22(+4.52%)
Jan 20, 2015 5.120 5.120 4.870 4.870 201 -0.21(-4.13%)
Jan 16, 2015 4.940 5.200 4.850 5.080 5,699 +0.00(+0.00%)
Jan 15, 2015 4.810 5.120 4.810 5.080 3,370 +0.25(+5.18%)
Jan 14, 2015 4.940 4.940 4.800 4.830 1,702 -0.21(-4.17%)
Jan 13, 2015 4.620 5.040 4.560 5.040 5,272 +0.14(+2.86%)
Jan 12, 2015 4.750 5.070 4.548 4.900 2,460 -0.05(-1.01%)
Jan 09, 2015 5.220 5.220 4.690 4.950 2,500 -0.04(-0.80%)
Jan 08, 2015 5.340 5.430 4.550 4.990 12,314 -0.02(-0.40%)
Jan 07, 2015 5.560 5.625 4.795 5.010 19,279 +0.22(+4.59%)
Jan 06, 2015 4.450 4.790 4.450 4.790 3,567 +0.38(+8.62%)
Jan 05, 2015 4.300 4.780 4.300 4.410 22,880 +0.10(+2.32%)
Jan 02, 2015 4.310 4.310 4.300 4.310 500 -0.02(-0.46%)
Dec 31, 2014 4.260 4.330 4.330 4.330 4,900 +0.02(+0.46%)
Dec 30, 2014 4.440 4.440 4.260 4.310 7,924 -0.19(-4.22%)
Dec 29, 2014 4.720 4.720 4.330 4.500 4,499 -0.22(-4.66%)
Dec 26, 2014 4.810 4.880 4.550 4.720 5,149 -0.23(-4.65%)
Dec 24, 2014 4.800 4.950 4.950 4.950 2,100 +0.05(+1.02%)
Dec 23, 2014 5.000 5.000 4.880 4.900 7,331 -0.12(-2.39%)
Dec 22, 2014 5.140 5.140 5.000 5.020 6,887 -0.15(-2.90%)
Dec 19, 2014 5.180 5.220 5.050 5.170 1,817 +0.12(+2.38%)
Dec 18, 2014 5.200 5.230 5.050 5.050 8,723 -0.12(-2.32%)
Dec 17, 2014 5.080 5.230 5.050 5.170 4,420 +0.12(+2.38%)
Dec 16, 2014 5.140 5.370 5.000 5.050 11,982 -0.05(-0.98%)
Dec 15, 2014 5.139 5.400 5.100 5.100 5,698 -0.26(-4.85%)
Dec 12, 2014 5.430 5.430 5.010 5.360 20,153 +0.05(+0.94%)
Dec 11, 2014 5.400 5.550 5.310 5.310 10,190 -0.05(-0.93%)
Dec 10, 2014 5.610 5.650 5.350 5.360 7,260 -0.37(-6.46%)
Dec 09, 2014 5.430 5.730 5.300 5.730 6,107 +0.28(+5.04%)
Dec 08, 2014 5.610 5.800 5.350 5.455 17,843 -0.05(-1.00%)
Dec 05, 2014 5.630 6.170 5.510 5.510 54,274 -0.01(-0.18%)
Dec 04, 2014 5.390 5.640 5.390 5.520 3,825 +0.09(+1.64%)
Dec 03, 2014 5.430 5.650 5.430 5.431 6,632 -0.13(-2.32%)
Dec 02, 2014 5.310 5.600 5.310 5.560 14,989 -0.02(-0.36%)
Dec 01, 2014 5.440 5.750 5.440 5.580 42,658 -0.03(-0.53%)
Nov 28, 2014 5.680 5.950 5.530 5.610 30,087 -0.22(-3.77%)
Nov 26, 2014 5.680 5.830 5.830 5.830 39,600 +0.23(+4.11%)
Nov 25, 2014 5.780 5.790 5.600 5.600 8,075 -0.08(-1.41%)
Nov 24, 2014 6.000 6.000 5.600 5.680 26,080 -0.30(-5.02%)
Nov 21, 2014 6.100 6.300 5.660 5.980 46,302 +0.04(+0.67%)
Nov 20, 2014 5.340 6.190 5.070 5.940 162,777 +0.59(+11.03%)
Nov 19, 2014 5.380 5.380 5.050 5.350 28,098 -0.08(-1.47%)
Nov 18, 2014 5.400 5.610 5.190 5.430 117,510 -0.17(-3.04%)
Nov 17, 2014 6.530 6.820 5.350 5.600 804,597 +1.34(+31.46%)
Nov 14, 2014 4.081 4.370 4.081 4.260 4,427 -0.04(-0.91%)
Nov 13, 2014 4.100 4.300 4.073 4.299 9,916 +0.19(+4.60%)
Nov 12, 2014 4.100 4.210 4.080 4.110 2,349 -0.10(-2.38%)
Nov 11, 2014 4.680 4.680 4.010 4.210 6,199 +0.08(+1.94%)
Nov 10, 2014 4.130 5.630 4.020 4.130 109,889 +0.18(+4.56%)
Nov 07, 2014 3.960 3.960 3.950 3.950 741 +0.10(+2.60%)
Nov 06, 2014 3.950 4.130 3.850 3.850 6,860 +0.00(+0.00%)
Nov 05, 2014 3.850 3.850 3.850 3.850 621 +0.10(+2.67%)
Nov 04, 2014 3.790 3.852 3.750 3.750 3,166 -0.07(-1.83%)
Nov 03, 2014 3.830 3.900 3.800 3.820 6,199 -0.09(-2.30%)
Oct 31, 2014 3.987 4.000 3.905 3.910 2,033 -0.05(-1.26%)
Oct 30, 2014 3.960 4.080 3.960 3.960 501 -0.23(-5.49%)
Oct 28, 2014 4.060 4.190 4.190 4.190 8 +0.15(+3.71%)
Oct 27, 2014 3.922 4.169 3.840 4.040 7,238 +0.20(+5.21%)
Oct 24, 2014 4.050 4.120 3.840 3.840 5,695 -0.24(-5.88%)
Oct 23, 2014 4.090 4.260 4.080 4.080 2,981 -0.27(-6.21%)
Oct 22, 2014 4.160 4.350 4.150 4.350 1,409 +0.41(+10.41%)
Oct 21, 2014 3.940 4.210 3.770 3.940 9,462 +0.04(+1.03%)
Oct 20, 2014 3.710 3.900 3.610 3.900 3,424 +0.08(+2.09%)
Oct 17, 2014 3.770 3.902 3.650 3.820 3,990 +0.14(+3.80%)
Oct 16, 2014 3.680 3.570 3.570 3.680 320 +0.11(+3.08%)
Oct 15, 2014 3.620 3.650 3.570 3.570 3,248 -0.09(-2.46%)
Oct 14, 2014 3.650 3.750 3.640 3.660 6,650 +0.09(+2.52%)
Oct 13, 2014 3.680 3.830 3.560 3.570 13,305 -0.16(-4.29%)
Oct 10, 2014 3.610 3.790 3.610 3.730 8,034 -0.07(-1.84%)
Oct 09, 2014 4.093 4.093 3.770 3.800 12,580 -0.18(-4.52%)
Oct 08, 2014 4.000 4.150 3.900 3.980 9,700 -0.06(-1.49%)
Oct 07, 2014 3.900 4.040 3.900 4.040 316 -0.01(-0.25%)
Oct 06, 2014 3.932 4.050 3.932 4.050 2,117 +0.07(+1.76%)
Oct 03, 2014 3.932 4.070 3.910 3.980 3,650 -0.08(-1.97%)
Oct 02, 2014 4.079 4.079 3.900 4.060 2,215 +0.07(+1.75%)
Oct 01, 2014 4.180 4.180 3.890 3.990 4,683 +0.10(+2.57%)
Sep 30, 2014 4.300 4.330 3.790 3.890 19,317 -0.57(-12.78%)
Sep 29, 2014 4.690 4.691 4.170 4.460 8,072 -0.16(-3.46%)
Sep 26, 2014 4.420 4.740 4.300 4.620 7,718 +0.10(+2.22%)
Sep 25, 2014 4.780 4.890 4.380 4.519 38,652 -0.46(-9.25%)
Sep 24, 2014 4.100 6.790 4.100 4.980 575,585 +1.01(+25.44%)
Sep 23, 2014 4.010 4.080 3.970 3.970 5,274 -0.25(-5.92%)
Sep 22, 2014 4.290 4.320 4.010 4.220 3,411 -0.03(-0.71%)
Sep 19, 2014 4.050 4.250 4.050 4.250 3,120 +0.18(+4.42%)
Sep 18, 2014 4.120 4.120 4.050 4.070 857 -0.13(-3.11%)
Sep 17, 2014 4.210 4.210 4.200 4.200 200 +0.12(+2.95%)
Sep 16, 2014 3.850 4.250 3.804 4.080 4,294 +0.29(+7.65%)
Sep 15, 2014 3.870 3.870 3.790 3.790 1,100 -0.18(-4.53%)
Sep 12, 2014 3.750 3.980 3.750 3.970 1,675 -0.03(-0.75%)
Sep 11, 2014 3.952 4.000 3.935 4.000 2,194 +0.07(+1.78%)
Sep 10, 2014 4.150 4.168 3.930 3.930 3,500 -0.24(-5.71%)
Sep 09, 2014 4.170 4.170 4.064 4.168 3,366 -0.00(-0.05%)
Sep 08, 2014 4.500 4.500 4.170 4.170 23,788 -0.37(-8.15%)
Sep 05, 2014 4.490 4.540 4.490 4.540 1,923 -0.09(-1.94%)
Sep 04, 2014 4.630 4.630 4.630 4.630 1,420 +0.01(+0.21%)
Sep 03, 2014 4.680 4.680 4.590 4.620 768 -0.07(-1.49%)
Sep 02, 2014 4.700 4.700 4.340 4.690 1,498 -0.11(-2.29%)
Aug 29, 2014 4.600 4.800 4.800 4.800 7,900 +0.50(+11.58%)
Aug 28, 2014 4.302 4.302 4.302 4.302 1,023 -0.41(-8.66%)
Aug 26, 2014 4.700 4.710 4.710 4.710 9,500 +0.01(+0.21%)
Aug 25, 2014 4.710 4.940 4.700 4.700 3,729 -0.02(-0.42%)
Aug 22, 2014 4.720 4.730 4.730 4.720 506 -0.01(-0.21%)
Aug 21, 2014 4.750 4.800 4.370 4.730 11,263 +0.09(+1.83%)
Aug 20, 2014 4.260 5.400 4.200 4.645 89,223 +0.24(+5.57%)
Aug 19, 2014 4.760 4.960 3.950 4.400 34,586 -0.04(-0.90%)
Aug 18, 2014 4.260 4.550 3.880 4.440 48,647 +0.28(+6.73%)
Aug 14, 2014 4.180 4.160 4.160 4.160 1,000 -0.22(-5.02%)
Aug 13, 2014 4.380 4.380 4.380 4.380 301 +0.00(+0.11%)
Aug 12, 2014 4.110 4.375 4.110 4.375 2,492 +0.18(+4.17%)
Aug 11, 2014 4.260 4.260 4.000 4.200 3,274 -0.14(-3.23%)
Aug 08, 2014 4.090 4.340 4.050 4.340 23,823 +0.09(+2.12%)
Aug 07, 2014 4.630 4.630 4.250 4.250 9,432 -0.59(-12.19%)
Aug 06, 2014 4.400 5.190 4.400 4.840 9,188 +0.41(+9.26%)
Aug 05, 2014 3.790 4.927 3.650 4.430 47,141 +0.68(+18.13%)
Aug 04, 2014 3.930 3.930 3.610 3.750 9,568 -0.10(-2.60%)
Aug 01, 2014 3.770 4.040 3.570 3.850 16,402 +0.09(+2.39%)
Jul 31, 2014 3.760 3.760 3.760 3.760 224 -0.20(-5.05%)
Jul 29, 2014 4.120 3.960 3.960 3.960 10 -0.16(-3.81%)
Jul 28, 2014 4.117 4.296 4.296 4.117 270 -0.18(-4.17%)
Jul 25, 2014 4.296 4.296 4.296 4.296 315 -0.06(-1.47%)
Jul 24, 2014 4.270 4.420 4.270 4.360 2,643 +0.06(+1.38%)
Jul 23, 2014 4.450 4.470 4.280 4.301 37,166 -0.00(-0.04%)
Jul 22, 2014 4.302 4.302 4.302 4.302 141 +0.03(+0.71%)
Jul 21, 2014 4.470 4.470 4.270 4.272 2,832 +0.02(+0.52%)
Jul 17, 2014 4.390 4.250 4.250 4.250 2,300 -0.20(-4.39%)
Jul 16, 2014 4.270 4.445 4.100 4.445 3,370 +0.18(+4.10%)
Jul 15, 2014 4.080 4.270 4.080 4.270 916 -0.18(-4.04%)
Jul 14, 2014 4.710 4.710 4.450 4.450 2,821 -0.20(-4.26%)
Jul 11, 2014 4.400 4.840 4.350 4.648 4,704 -0.78(-14.40%)
Jul 10, 2014 5.430 5.430 5.430 5.430 249 +0.44(+8.82%)
Jul 09, 2014 4.740 5.180 4.740 4.990 1,100 +0.25(+5.27%)
Jul 08, 2014 5.230 5.230 4.510 4.740 1,564 -0.48(-9.19%)
Jul 07, 2014 5.230 5.230 4.900 5.220 2,787 +0.08(+1.56%)
Jul 03, 2014 4.760 5.140 5.140 5.140 2,000 +0.41(+8.67%)
Jul 02, 2014 5.070 5.070 4.300 4.730 2,650 +0.12(+2.60%)
Jul 01, 2014 3.990 4.610 3.801 4.610 2,451 +0.63(+15.83%)
Jun 30, 2014 3.630 3.980 3.630 3.980 1,417 +0.26(+6.99%)
Jun 27, 2014 4.000 4.000 3.700 3.720 2,559 -0.04(-1.06%)
Jun 26, 2014 3.720 3.760 3.720 3.760 698 +0.08(+2.17%)
Jun 25, 2014 3.680 3.680 3.680 3.680 1,083 +0.04(+1.10%)
Jun 24, 2014 3.610 3.640 3.610 3.640 1,328 +0.14(+4.00%)
Jun 20, 2014 3.640 3.500 3.500 3.500 400 -0.11(-3.05%)
Jun 17, 2014 3.610 3.610 3.610 3.610 100 +0.00(+0.00%)
Jun 16, 2014 3.610 3.610 3.610 3.610 141 -0.02(-0.55%)
Jun 13, 2014 3.630 3.630 3.630 3.630 1,066 +0.00(+0.00%)
Jun 12, 2014 3.630 3.630 3.630 3.630 280 -0.01(-0.28%)
Jun 11, 2014 3.620 3.740 3.620 3.640 3,210 +0.01(+0.28%)
Jun 10, 2014 3.530 3.630 3.530 3.630 600 +0.13(+3.69%)
Jun 06, 2014 3.580 3.580 3.501 3.501 1,036 -0.08(-2.21%)
Jun 05, 2014 3.538 3.580 3.510 3.580 1,417 +0.00(+0.00%)
Jun 04, 2014 3.580 3.580 3.550 3.580 6,477 -0.41(-10.28%)
Jun 03, 2014 3.970 3.990 3.970 3.990 1,009 +0.00(+0.00%)
Jun 02, 2014 3.950 3.990 3.950 3.990 492 -0.32(-7.42%)
May 29, 2014 4.310 4.310 4.310 4.310 0 +0.07(+1.64%)
May 28, 2014 4.240 4.240 4.240 4.240 1,000 +0.35(+9.00%)
May 27, 2014 3.860 3.890 3.860 3.890 266 -0.01(-0.26%)
May 22, 2014 4.060 3.900 3.900 3.900 2,900 -0.16(-3.94%)
May 21, 2014 4.080 4.080 4.060 4.060 768 +0.01(+0.25%)
May 16, 2014 4.050 4.050 4.050 4.050 8 -1.11(-21.51%)
May 14, 2014 4.900 5.160 5.160 5.160 50 +0.36(+7.50%)
May 13, 2014 4.900 4.900 4.740 4.800 5,929 -0.13(-2.64%)
May 12, 2014 4.990 5.050 4.900 4.930 3,299 -0.23(-4.46%)
May 07, 2014 5.000 5.160 5.160 5.160 94 +0.16(+3.20%)
May 06, 2014 4.870 5.000 4.870 5.000 1,192 +0.13(+2.67%)
May 05, 2014 4.870 5.240 4.860 4.870 1,194 -0.47(-8.80%)
May 02, 2014 4.850 5.340 4.850 5.340 12,923 +0.49(+10.10%)
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.