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 29, 2018 2.100 2.100 2.100 0 -0.10(-4.55%)
Mar 28, 2018 2.250 2.350 2.150 2.200 40,229 -0.10(-4.35%)
Mar 27, 2018 2.300 2.300 2.200 2.300 28,713 +0.00(+0.00%)
Mar 26, 2018 2.600 2.600 2.300 2.300 44,746 -0.10(-4.17%)
Mar 23, 2018 2.501 2.525 2.400 2.400 38,640 -0.25(-9.43%)
Mar 22, 2018 2.650 2.804 2.500 2.650 171,563 -0.05(-1.85%)
Mar 21, 2018 2.750 3.250 2.550 2.700 231,444 -0.05(-1.82%)
Mar 20, 2018 2.950 2.950 2.700 2.750 39,161 -0.15(-5.17%)
Mar 19, 2018 2.950 2.982 2.800 2.900 32,961 -0.05(-1.69%)
Mar 16, 2018 3.000 3.000 2.900 2.950 15,425 -0.10(-3.28%)
Mar 15, 2018 3.050 3.050 2.800 3.050 62,907 +0.10(+3.39%)
Mar 14, 2018 3.250 3.250 2.800 2.950 51,892 -0.20(-6.35%)
Mar 13, 2018 3.250 3.400 3.050 3.150 144,853 -0.05(-1.56%)
Mar 12, 2018 3.350 3.400 3.200 3.200 13,316 -0.15(-4.48%)
Mar 09, 2018 3.500 3.500 3.350 3.350 6,601 -0.05(-1.47%)
Mar 08, 2018 3.300 3.848 3.250 3.400 95,256 +0.10(+3.03%)
Mar 07, 2018 3.150 3.300 3.150 3.300 4,611 +0.10(+3.12%)
Mar 06, 2018 3.350 3.350 3.200 3.200 5,481 -0.10(-3.03%)
Mar 05, 2018 3.250 3.302 3.200 3.300 7,863 -0.10(-2.94%)
Mar 02, 2018 3.150 3.400 3.050 3.400 8,056 +0.25(+7.94%)
Mar 01, 2018 3.500 3.500 3.150 3.150 12,105 -0.25(-7.35%)
Feb 28, 2018 3.150 3.450 3.150 3.400 17,809 +0.15(+4.62%)
Feb 27, 2018 3.200 3.397 3.200 3.250 13,467 -0.05(-1.52%)
Feb 26, 2018 3.300 3.450 3.250 3.300 24,060 +0.00(+0.00%)
Feb 23, 2018 3.253 3.300 3.105 3.300 4,274 +0.05(+1.54%)
Feb 22, 2018 3.194 3.500 3.194 3.250 52,064 +0.00(+0.00%)
Feb 21, 2018 3.300 3.400 3.150 3.250 5,847 +0.10(+3.17%)
Feb 20, 2018 3.150 3.350 3.150 3.150 14,747 +0.00(+0.00%)
Feb 16, 2018 3.150 3.150 3.150 0 -0.05(-1.56%)
Feb 15, 2018 3.250 3.250 3.100 3.200 20,986 +0.05(+1.59%)
Feb 14, 2018 3.300 3.300 3.050 3.150 42,952 -0.05(-1.56%)
Feb 13, 2018 3.350 4.250 3.301 3.200 234,757 -0.05(-1.54%)
Feb 12, 2018 3.250 3.450 3.216 3.250 37,948 +0.00(+0.00%)
Feb 09, 2018 3.300 3.450 3.200 3.250 20,507 -0.10(-2.99%)
Feb 08, 2018 3.400 3.450 3.250 3.350 17,080 -0.10(-2.90%)
Feb 07, 2018 3.600 3.638 3.450 3.450 2,909 -0.10(-2.78%)
Feb 06, 2018 3.600 3.750 3.300 3.549 17,897 -0.15(-4.09%)
Feb 05, 2018 4.000 4.000 3.700 3.700 22,909 -0.10(-2.63%)
Feb 02, 2018 4.400 4.800 3.800 3.800 68,498 -0.65(-14.61%)
Feb 01, 2018 4.300 4.450 4.250 4.450 36,596 +0.10(+2.30%)
Jan 31, 2018 4.650 4.650 4.350 4.350 12,887 -0.15(-3.33%)
Jan 30, 2018 4.400 4.400 4.400 4.500 30,232 -0.10(-2.17%)
Jan 29, 2018 4.450 4.700 4.350 4.600 35,773 +0.05(+1.10%)
Jan 26, 2018 4.600 4.790 4.350 4.550 20,936 -0.05(-1.09%)
Jan 25, 2018 4.800 5.065 4.550 4.600 50,034 -0.19(-3.97%)
Jan 24, 2018 4.550 4.790 4.350 4.790 91,364 +0.34(+7.76%)
Jan 23, 2018 4.550 4.550 4.300 4.445 14,697 -0.00(-0.11%)
Jan 22, 2018 4.500 4.500 4.306 4.450 18,424 +0.15(+3.49%)
Jan 19, 2018 4.500 4.750 4.450 4.300 52,222 -0.20(-4.44%)
Jan 18, 2018 4.100 4.550 4.100 4.500 60,198 +0.24(+5.53%)
Jan 17, 2018 4.151 4.343 4.100 4.264 31,912 +0.01(+0.33%)
Jan 16, 2018 4.400 4.409 4.150 4.250 38,037 -0.15(-3.41%)
Jan 12, 2018 4.400 4.400 4.400 0 -0.10(-2.22%)
Jan 11, 2018 4.100 4.500 4.100 4.500 42,157 +0.35(+8.43%)
Jan 10, 2018 4.450 4.600 4.100 4.150 143,586 -0.40(-8.79%)
Jan 09, 2018 4.750 4.849 4.500 4.550 26,502 -0.10(-2.15%)
Jan 08, 2018 4.850 5.150 4.550 4.650 72,269 +0.00(+0.00%)
Jan 05, 2018 4.450 5.100 4.400 4.650 135,834 +0.35(+8.14%)
Jan 04, 2018 4.500 4.799 4.300 4.300 47,632 -0.15(-3.37%)
Jan 03, 2018 4.414 5.350 4.400 4.450 206,160 +0.05(+1.14%)
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.