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, 2015 2.970 3.140 2.630 2.630 2,173 -0.40(-13.20%)
Aug 27, 2015 3.020 3.030 3.030 3.030 90 +0.02(+0.66%)
Aug 25, 2015 3.160 3.010 3.010 3.010 1,500 -0.10(-3.22%)
Aug 24, 2015 3.330 3.330 3.110 3.110 10,745 -0.29(-8.53%)
Aug 18, 2015 3.380 3.400 3.400 3.400 9 +0.08(+2.41%)
Aug 13, 2015 3.320 3.320 3.320 3.320 94 -0.26(-7.26%)
Aug 12, 2015 3.580 3.580 3.580 3.580 220 +0.00(+0.00%)
Aug 11, 2015 3.580 3.580 3.580 3.580 103 +0.11(+3.17%)
Aug 10, 2015 3.470 3.470 3.470 3.470 100 +0.04(+1.06%)
Aug 06, 2015 3.430 3.434 3.434 3.434 1,100 -0.03(-0.73%)
Aug 05, 2015 3.450 3.460 3.447 3.459 570 +0.04(+1.14%)
Aug 04, 2015 3.420 3.430 3.420 3.420 1,304 -0.16(-4.47%)
Aug 03, 2015 3.600 3.600 3.580 3.580 200 +0.12(+3.47%)
Jul 31, 2015 3.530 3.630 3.460 3.460 3,678 -0.10(-2.92%)
Jul 28, 2015 3.510 3.564 3.564 3.564 1,400 +0.05(+1.54%)
Jul 24, 2015 3.510 3.510 3.510 3.510 161 -0.02(-0.46%)
Jul 23, 2015 3.526 3.526 3.526 3.526 277 +0.06(+1.62%)
Jul 20, 2015 3.520 3.470 3.470 3.470 89 -0.06(-1.73%)
Jul 17, 2015 3.510 3.609 3.510 3.531 4,861 -0.09(-2.62%)
Jul 16, 2015 3.610 3.626 3.610 3.626 4,802 -0.02(-0.66%)
Jul 15, 2015 3.650 3.650 3.650 3.650 332 +0.00(+0.00%)
Jul 14, 2015 3.650 3.650 3.650 3.650 179 -0.08(-2.07%)
Jul 13, 2015 3.753 3.753 3.650 3.727 2,371 +0.03(+0.73%)
Jul 10, 2015 3.690 3.700 3.684 3.700 835 +0.03(+0.82%)
Jul 08, 2015 3.610 3.670 3.670 3.670 47 -0.14(-3.67%)
Jul 07, 2015 3.830 3.830 3.780 3.810 3,683 -0.21(-5.22%)
Jul 06, 2015 3.810 4.030 3.810 4.020 2,452 +0.04(+1.01%)
Jul 02, 2015 3.990 3.980 3.980 3.980 300 +0.11(+2.84%)
Jul 01, 2015 3.870 3.870 3.870 3.870 296 +0.04(+1.04%)
Jun 30, 2015 4.060 4.060 3.821 3.830 5,655 +0.03(+0.79%)
Jun 29, 2015 3.800 3.800 3.800 3.800 458 -0.11(-2.82%)
Jun 26, 2015 3.950 4.070 3.910 3.910 6,200 -0.18(-4.40%)
Jun 25, 2015 4.090 4.090 4.090 4.090 115 -0.13(-3.08%)
Jun 24, 2015 4.240 4.240 4.220 4.220 3,909 -0.25(-5.60%)
Jun 23, 2015 4.231 4.470 4.230 4.470 1,961 +0.24(+5.68%)
Jun 22, 2015 4.220 4.260 4.220 4.230 4,500 -0.05(-1.17%)
Jun 19, 2015 4.550 4.550 4.280 4.280 1,601 -0.16(-3.60%)
Jun 17, 2015 4.580 4.440 4.440 4.440 1 -0.20(-4.31%)
Jun 16, 2015 4.590 4.640 4.300 4.640 1,520 +0.18(+4.04%)
Jun 15, 2015 4.240 4.710 4.240 4.460 3,154 +0.22(+5.19%)
Jun 12, 2015 4.370 4.450 4.220 4.240 2,422 -0.32(-7.02%)
Jun 11, 2015 4.350 4.790 4.270 4.560 22,283 +0.34(+8.06%)
Jun 10, 2015 3.910 4.690 3.910 4.220 89,228 +0.27(+6.84%)
Jun 09, 2015 4.000 4.000 3.820 3.950 2,589 +0.05(+1.28%)
Jun 08, 2015 3.820 3.900 3.820 3.900 883 -0.02(-0.51%)
Jun 05, 2015 3.830 3.920 3.830 3.920 5,010 -0.02(-0.51%)
Jun 04, 2015 3.870 3.960 3.870 3.940 2,603 +0.09(+2.34%)
Jun 02, 2015 3.960 3.850 3.850 3.850 1,400 -0.03(-0.77%)
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.