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 31, 2014 5.093 5.250 4.810 5.250 10,653 +0.13(+2.54%)
Mar 28, 2014 5.250 5.250 5.120 5.120 3,500 +0.04(+0.79%)
Mar 27, 2014 5.120 5.120 5.080 5.080 2,700 -0.05(-0.97%)
Mar 26, 2014 5.600 5.600 5.130 5.130 6,676 -0.22(-4.11%)
Mar 25, 2014 5.200 5.350 5.200 5.350 829 +0.04(+0.75%)
Mar 24, 2014 5.600 5.840 5.200 5.310 7,678 -0.39(-6.84%)
Mar 21, 2014 5.330 5.750 5.330 5.700 3,420 +0.49(+9.40%)
Mar 20, 2014 5.200 5.300 5.100 5.210 2,356 -0.02(-0.38%)
Mar 19, 2014 5.350 5.600 5.100 5.230 6,796 -0.08(-1.51%)
Mar 18, 2014 5.315 5.315 5.289 5.310 2,640 -0.02(-0.45%)
Mar 17, 2014 5.210 5.334 5.175 5.334 3,371 +0.09(+1.79%)
Mar 14, 2014 5.150 5.240 5.150 5.240 2,400 +0.09(+1.73%)
Mar 13, 2014 5.220 5.276 5.151 5.151 984 -0.07(-1.33%)
Mar 12, 2014 5.151 5.350 5.140 5.220 3,022 -0.24(-4.40%)
Mar 11, 2014 5.120 5.480 5.120 5.460 4,220 +0.00(+0.04%)
Mar 10, 2014 5.510 5.510 5.224 5.458 1,227 -0.04(-0.77%)
Mar 07, 2014 5.752 6.000 5.316 5.500 7,166 -0.43(-7.25%)
Mar 06, 2014 5.550 6.221 5.550 5.930 25,141 +0.38(+6.85%)
Mar 05, 2014 5.550 5.550 5.550 5.550 500 -0.02(-0.36%)
Mar 04, 2014 5.250 5.570 5.200 5.570 2,293 +0.37(+7.14%)
Mar 03, 2014 5.260 5.260 5.170 5.199 20,533 -0.05(-0.97%)
Feb 28, 2014 5.200 5.390 5.190 5.250 3,553 +0.00(+0.00%)
Feb 27, 2014 5.590 5.590 5.250 5.250 5,240 -0.55(-9.48%)
Feb 26, 2014 5.456 5.800 5.456 5.800 4,238 +0.39(+7.21%)
Feb 25, 2014 5.730 5.730 5.410 5.410 2,860 -0.32(-5.58%)
Feb 24, 2014 5.560 6.000 5.560 5.730 5,846 -0.27(-4.50%)
Feb 21, 2014 5.900 6.000 5.500 6.000 5,763 +0.15(+2.56%)
Feb 20, 2014 5.680 6.000 5.516 5.850 1,455 +0.12(+2.09%)
Feb 19, 2014 6.100 6.190 5.730 5.730 4,216 -0.17(-2.88%)
Feb 18, 2014 5.980 6.028 5.788 5.900 6,456 -0.07(-1.13%)
Feb 14, 2014 5.600 5.968 5.968 5.968 7,600 +0.20(+3.42%)
Feb 13, 2014 6.700 6.700 5.150 5.770 72,244 -2.23(-27.88%)
Feb 12, 2014 6.190 8.000 6.190 8.000 41,100 +1.40(+21.21%)
Feb 11, 2014 6.545 6.600 6.160 6.600 5,382 -0.08(-1.20%)
Feb 10, 2014 6.689 6.689 6.507 6.680 1,162 -0.01(-0.14%)
Feb 07, 2014 6.680 6.690 6.680 6.690 1,850 +0.18(+2.76%)
Feb 06, 2014 6.600 6.600 6.420 6.510 6,092 -0.18(-2.69%)
Feb 05, 2014 6.450 6.690 6.360 6.690 2,139 +0.18(+2.76%)
Feb 04, 2014 6.610 6.700 6.360 6.510 10,997 -0.18(-2.69%)
Feb 03, 2014 6.600 6.700 6.330 6.690 6,641 -0.01(-0.15%)
Jan 31, 2014 6.400 6.700 6.320 6.700 3,784 +0.21(+3.16%)
Jan 30, 2014 6.700 6.795 6.270 6.495 4,551 -0.21(-3.06%)
Jan 29, 2014 6.190 6.720 6.190 6.700 1,121 -0.07(-1.02%)
Jan 28, 2014 6.740 6.800 6.060 6.769 10,691 -0.05(-0.75%)
Jan 27, 2014 6.920 7.000 6.046 6.820 8,972 +0.13(+1.94%)
Jan 24, 2014 7.265 7.480 6.650 6.690 9,006 -0.63(-8.61%)
Jan 23, 2014 7.390 7.880 6.960 7.320 19,869 -0.06(-0.81%)
Jan 22, 2014 6.830 7.600 6.830 7.380 19,328 +0.55(+8.05%)
Jan 21, 2014 7.530 8.250 6.440 6.830 51,355 -0.67(-8.93%)
Jan 17, 2014 5.410 7.500 7.500 7.500 359,800 +2.51(+50.30%)
Jan 16, 2014 4.940 5.270 4.940 4.990 4,300 +0.21(+4.39%)
Jan 15, 2014 4.830 4.830 4.780 4.780 2,876 -0.07(-1.44%)
Jan 14, 2014 4.800 4.880 4.800 4.850 396 +0.02(+0.41%)
Jan 13, 2014 4.870 4.920 4.830 4.830 4,231 -0.23(-4.55%)
Jan 10, 2014 4.860 5.390 4.800 5.060 12,359 +0.06(+1.20%)
Jan 09, 2014 4.890 5.000 4.890 5.000 592 +0.22(+4.60%)
Jan 08, 2014 4.800 5.040 4.750 4.780 14,817 -0.02(-0.42%)
Jan 07, 2014 4.760 4.820 4.760 4.800 1,072 -0.05(-1.03%)
Jan 06, 2014 4.790 5.050 4.790 4.850 23,203 +0.04(+0.83%)
Jan 03, 2014 4.960 5.180 4.720 4.810 21,183 +0.01(+0.21%)
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.