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 (%)
Jul 22, 2019 3.510 3.510 3.510 0 +0.01(+0.29%)
Jul 19, 2019 3.520 3.650 3.400 3.500 111,400 -0.03(-0.85%)
Jul 18, 2019 3.650 3.670 3.400 3.530 139,904 -0.15(-4.08%)
Jul 17, 2019 3.740 3.840 3.650 3.680 175,705 -0.09(-2.39%)
Jul 16, 2019 3.730 3.860 3.620 3.770 213,666 +0.03(+0.80%)
Jul 15, 2019 3.820 3.927 3.660 3.740 185,294 -0.10(-2.60%)
Jul 12, 2019 3.890 3.990 3.750 3.840 183,500 -0.05(-1.29%)
Jul 11, 2019 3.910 4.061 3.750 3.890 207,293 -0.01(-0.26%)
Jul 10, 2019 3.760 4.000 3.655 3.900 209,100 +0.13(+3.45%)
Jul 09, 2019 3.630 3.890 3.630 3.770 176,716 +0.14(+3.86%)
Jul 08, 2019 3.470 3.750 3.400 3.630 194,748 +0.13(+3.71%)
Jul 05, 2019 3.700 3.888 3.490 3.500 215,600 -0.20(-5.41%)
Jul 03, 2019 3.960 4.140 3.551 3.700 272,500 -0.25(-6.33%)
Jul 02, 2019 3.760 4.070 3.760 3.950 327,081 +0.15(+3.95%)
Jul 01, 2019 3.630 3.880 3.500 3.800 393,525 +0.21(+5.85%)
Jun 28, 2019 3.430 3.640 3.300 3.590 208,800 +0.19(+5.59%)
Jun 27, 2019 3.330 3.490 3.330 3.400 165,353 +0.06(+1.80%)
Jun 26, 2019 3.300 3.520 3.300 3.340 248,441 +0.05(+1.52%)
Jun 25, 2019 3.310 3.460 3.250 3.290 291,487 -0.07(-2.08%)
Jun 24, 2019 3.320 3.500 3.149 3.360 216,554 +0.01(+0.30%)
Jun 21, 2019 3.260 3.450 3.210 3.350 191,500 +0.09(+2.76%)
Jun 20, 2019 3.100 3.450 3.070 3.260 260,659 +0.19(+6.19%)
Jun 19, 2019 3.180 3.300 3.010 3.070 207,530 -0.12(-3.76%)
Jun 18, 2019 3.140 3.260 3.050 3.190 205,823 +0.04(+1.43%)
Jun 17, 2019 3.010 3.257 2.900 3.145 208,483 +0.18(+5.93%)
Jun 14, 2019 2.890 3.085 2.890 2.969 208,500 +0.03(+0.98%)
Jun 13, 2019 2.910 3.070 2.800 2.940 230,278 +0.04(+1.38%)
Jun 12, 2019 3.010 3.100 2.800 2.900 212,982 -0.16(-5.19%)
Jun 11, 2019 2.980 3.082 2.890 3.059 242,805 +0.06(+1.96%)
Jun 10, 2019 2.730 3.050 2.730 3.000 216,122 +0.28(+10.29%)
Jun 07, 2019 2.620 2.842 2.620 2.720 128,600 +0.09(+3.42%)
Jun 06, 2019 2.610 2.750 2.560 2.630 151,523 +0.02(+0.77%)
Jun 05, 2019 2.600 2.737 2.520 2.610 171,825 +0.01(+0.38%)
Jun 04, 2019 2.450 2.830 2.430 2.600 258,371 +0.19(+7.88%)
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.