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 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%)
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.