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 (%)
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%)
Jun 01, 2018 2.900 3.400 2.750 3.100 243,447 +0.25(+8.77%)
May 31, 2018 2.750 2.900 2.750 2.850 42,738 +0.15(+5.56%)
May 30, 2018 2.650 2.775 2.650 2.700 18,989 +0.00(+0.00%)
May 29, 2018 2.400 2.850 2.400 2.700 66,777 +0.30(+12.50%)
May 25, 2018 2.400 2.400 2.400 0 -0.10(-4.00%)
May 24, 2018 2.600 2.600 2.500 2.500 12,456 -0.15(-5.66%)
May 23, 2018 2.700 2.725 2.600 2.650 19,985 -0.05(-1.85%)
May 22, 2018 2.850 2.900 2.700 2.700 43,671 +0.10(+3.85%)
May 21, 2018 2.650 2.700 2.600 2.600 9,240 +0.05(+1.96%)
May 18, 2018 2.607 2.700 2.550 2.550 19,506 -0.05(-1.92%)
May 17, 2018 2.600 2.700 2.550 2.600 4,862 -0.05(-1.89%)
May 16, 2018 2.800 2.800 2.500 2.650 32,775 -0.05(-1.85%)
May 15, 2018 2.800 2.800 2.551 2.700 53,369 -0.10(-3.57%)
May 14, 2018 2.700 2.800 2.550 2.800 39,863 +0.35(+14.29%)
May 11, 2018 2.341 2.450 2.326 2.450 17,535 +0.08(+3.16%)
May 10, 2018 2.350 2.400 2.350 2.375 8,668 +0.05(+2.15%)
May 09, 2018 2.500 2.500 2.300 2.325 33,230 +0.03(+1.09%)
May 08, 2018 2.350 2.500 2.300 2.300 27,476 -0.10(-4.17%)
May 07, 2018 2.500 2.500 2.350 2.400 21,295 -0.05(-2.04%)
May 04, 2018 2.700 2.700 2.350 2.450 70,452 -0.20(-7.55%)
May 03, 2018 2.150 2.950 2.100 2.650 427,638 +0.45(+20.45%)
May 02, 2018 2.150 2.250 2.050 2.200 50,354 +0.15(+7.32%)
May 01, 2018 2.100 2.150 2.050 2.050 6,543 +0.00(+0.00%)
Apr 30, 2018 2.150 2.150 2.000 2.050 11,096 -0.10(-4.65%)
Apr 27, 2018 2.155 2.186 2.150 2.150 5,791 +0.00(+0.00%)
Apr 26, 2018 2.200 2.250 2.150 2.150 17,020 -0.10(-4.44%)
Apr 25, 2018 2.250 2.250 2.150 2.250 13,272 +0.00(+0.00%)
Apr 24, 2018 2.350 2.400 2.250 2.250 31,219 -0.20(-8.16%)
Apr 23, 2018 2.300 2.562 2.300 2.450 56,134 +0.20(+8.89%)
Apr 20, 2018 2.250 2.300 2.200 2.250 9,026 +0.00(+0.00%)
Apr 19, 2018 2.300 2.350 2.200 2.250 61,127 -0.05(-2.17%)
Apr 18, 2018 2.400 2.400 2.250 2.300 46,403 -0.05(-2.13%)
Apr 17, 2018 2.400 2.600 2.329 2.350 97,904 +0.00(+0.00%)
Apr 16, 2018 2.550 2.550 2.250 2.350 39,435 -0.20(-7.84%)
Apr 13, 2018 2.650 2.650 2.300 2.550 110,947 -0.05(-1.92%)
Apr 12, 2018 3.300 3.325 2.500 2.600 394,162 -0.70(-21.21%)
Apr 11, 2018 2.350 3.345 2.150 3.300 362,339 +0.95(+40.43%)
Apr 10, 2018 2.300 2.400 2.300 2.350 32,696 +0.10(+4.44%)
Apr 09, 2018 2.150 2.300 2.149 2.250 42,232 +0.15(+7.14%)
Apr 06, 2018 2.150 2.200 2.000 2.100 11,611 -0.10(-4.55%)
Apr 05, 2018 2.150 2.200 2.050 2.200 22,929 +0.10(+4.76%)
Apr 04, 2018 2.000 2.100 2.000 2.100 19,217 +0.05(+2.44%)
Apr 03, 2018 2.150 2.200 2.050 2.050 26,078 -0.10(-4.65%)
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.