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, 2018 4.000 4.000 4.000 0 +0.15(+3.90%)
Aug 30, 2018 4.000 4.205 3.850 3.850 20,656 -0.35(-8.34%)
Aug 29, 2018 4.180 4.500 4.180 4.200 17,373 -0.25(-5.62%)
Aug 28, 2018 4.350 4.600 4.350 4.450 6,968 +0.10(+2.30%)
Aug 27, 2018 4.700 4.950 4.350 4.350 16,292 -0.15(-3.33%)
Aug 24, 2018 5.000 5.000 4.500 4.500 8,300 -0.55(-10.89%)
Aug 23, 2018 4.950 5.150 4.950 5.050 8,395 +0.14(+2.85%)
Aug 22, 2018 4.750 5.000 4.750 4.910 2,785 -0.19(-3.73%)
Aug 21, 2018 5.100 5.100 4.800 5.100 11,446 -0.05(-0.97%)
Aug 20, 2018 5.150 5.400 4.600 5.150 34,372 -0.35(-6.36%)
Aug 17, 2018 5.450 5.500 5.240 5.500 3,000 -0.10(-1.79%)
Aug 16, 2018 5.300 5.600 5.100 5.600 15,320 +0.24(+4.41%)
Aug 15, 2018 5.700 5.700 5.332 5.363 6,217 -0.39(-6.81%)
Aug 14, 2018 6.100 6.100 5.500 5.755 8,985 +0.01(+0.10%)
Aug 13, 2018 5.850 6.000 5.500 5.750 6,318 -0.10(-1.71%)
Aug 10, 2018 6.140 6.140 5.800 5.850 16,600 -0.25(-4.10%)
Aug 09, 2018 5.750 6.200 5.750 6.100 9,333 +0.45(+7.96%)
Aug 08, 2018 5.400 6.250 5.399 5.650 26,404 +0.45(+8.65%)
Aug 07, 2018 5.600 5.600 5.150 5.200 11,536 +0.00(+0.00%)
Aug 06, 2018 5.725 5.725 5.200 5.200 8,028 -0.45(-7.96%)
Aug 03, 2018 6.200 6.200 5.600 5.650 6,600 -0.25(-4.24%)
Aug 02, 2018 5.550 6.051 5.538 5.900 8,205 +0.40(+7.27%)
Aug 01, 2018 6.550 6.550 5.500 5.500 65,971 -0.75(-12.00%)
Jul 31, 2018 6.400 6.570 6.250 6.250 11,093 -0.20(-3.10%)
Jul 30, 2018 6.600 7.600 6.100 6.450 68,681 -0.10(-1.53%)
Jul 27, 2018 7.250 7.500 6.300 6.550 41,500 -0.65(-9.03%)
Jul 26, 2018 7.200 7.250 7.000 7.200 22,310 +0.25(+3.60%)
Jul 25, 2018 6.950 7.100 6.250 6.950 28,199 +0.45(+6.92%)
Jul 24, 2018 7.250 7.250 6.500 6.500 58,493 -0.60(-8.45%)
Jul 23, 2018 7.000 7.200 6.995 7.100 14,671 +0.15(+2.16%)
Jul 20, 2018 6.450 7.136 6.450 6.950 79,554 +0.55(+8.59%)
Jul 19, 2018 6.000 6.400 5.929 6.400 37,365 +0.50(+8.47%)
Jul 18, 2018 6.350 6.395 5.800 5.900 21,169 -0.50(-7.80%)
Jul 17, 2018 6.450 6.650 6.255 6.399 10,167 +0.25(+4.05%)
Jul 16, 2018 6.250 6.389 6.149 6.150 18,946 -0.15(-2.38%)
Jul 13, 2018 6.900 6.900 6.250 6.300 27,963 -0.30(-4.55%)
Jul 12, 2018 7.000 6.350 6.600 35,427 +0.00(+0.00%)
Jul 11, 2018 6.850 6.850 6.443 6.600 24,934 -0.25(-3.65%)
Jul 10, 2018 6.950 7.200 6.700 6.850 19,553 +0.15(+2.24%)
Jul 09, 2018 7.450 7.450 6.100 6.700 40,512 -0.35(-4.95%)
Jul 06, 2018 6.850 7.500 6.700 7.049 54,161 +0.35(+5.21%)
Jul 05, 2018 6.200 7.391 6.200 6.700 107,191 +0.70(+11.67%)
Jul 03, 2018 6.000 6.000 6.000 0 -0.05(-0.83%)
Jul 02, 2018 5.400 6.500 5.200 6.050 96,872 +0.40(+7.08%)
Jun 29, 2018 4.800 6.500 4.600 5.650 170,549 +0.70(+14.14%)
Jun 28, 2018 6.600 6.600 4.900 4.950 156,422 -2.10(-29.79%)
Jun 27, 2018 8.500 8.500 6.525 7.050 238,333 -1.45(-17.06%)
Jun 26, 2018 7.250 8.750 7.200 8.500 351,281 +1.30(+18.06%)
Jun 25, 2018 6.250 9.950 5.450 7.200 1,160,346 +1.10(+18.03%)
Jun 22, 2018 5.000 10.20 4.900 6.100 2,599,845 +1.30(+27.08%)
Jun 21, 2018 4.450 5.000 4.277 4.800 59,620 +0.60(+14.29%)
Jun 20, 2018 4.260 4.900 4.100 4.200 126,820 +0.20(+4.97%)
Jun 19, 2018 3.682 4.300 3.682 4.001 104,952 +0.45(+12.70%)
Jun 18, 2018 3.400 3.567 3.400 3.550 4,561 +0.05(+1.43%)
Jun 15, 2018 3.600 3.350 3.500 17,436 +0.00(+0.00%)
Jun 14, 2018 3.400 3.650 3.350 3.500 29,323 +0.15(+4.48%)
Jun 13, 2018 3.450 3.450 3.100 3.350 18,606 +0.10(+3.08%)
Jun 12, 2018 3.500 3.500 3.250 3.250 34,000 -0.30(-8.45%)
Jun 11, 2018 3.700 3.700 3.500 3.550 11,474 -0.15(-4.05%)
Jun 08, 2018 3.650 3.700 3.300 3.700 43,546 +0.10(+2.78%)
Jun 07, 2018 3.650 3.800 3.400 3.600 65,858 +0.05(+1.41%)
Jun 06, 2018 2.950 3.750 2.950 3.550 121,613 +0.55(+18.33%)
Jun 05, 2018 3.050 3.200 2.950 3.000 52,334 +0.00(+0.00%)
Jun 04, 2018 3.150 3.300 3.000 3.000 42,577 -0.10(-3.23%)
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.