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 (%)
Nov 30, 2016 2.532 2.532 2.000 2.350 43,309 +0.00(+0.00%)
Nov 29, 2016 2.210 2.350 2.201 2.350 640 +0.15(+6.82%)
Nov 28, 2016 2.301 2.301 2.200 2.200 4,313 -0.16(-6.65%)
Nov 25, 2016 2.300 2.400 2.250 2.357 13,299 +0.08(+3.66%)
Nov 23, 2016 2.273 2.273 2.273 0 -0.03(-1.15%)
Nov 22, 2016 2.291 2.300 2.250 2.300 13,010 +0.09(+3.95%)
Nov 21, 2016 2.300 2.400 2.212 2.212 8,125 -0.19(-7.81%)
Nov 18, 2016 2.350 2.450 2.300 2.400 13,217 -0.05(-2.04%)
Nov 17, 2016 2.600 2.647 2.100 2.450 57,232 -0.10(-3.92%)
Nov 16, 2016 2.500 2.700 2.000 2.550 47,288 +0.20(+8.51%)
Nov 15, 2016 2.400 2.500 2.300 2.350 7,541 +0.05(+2.17%)
Nov 14, 2016 2.300 2.399 2.247 2.300 8,463 +0.20(+9.52%)
Nov 11, 2016 2.100 2.150 2.100 2.100 3,314 +0.10(+5.00%)
Nov 10, 2016 1.950 2.000 1.707 2.000 3,657 +0.10(+5.26%)
Nov 09, 2016 1.901 1.950 1.700 1.900 19,614 -0.10(-5.00%)
Nov 08, 2016 2.033 2.033 2.000 2.000 3,724 -0.15(-6.98%)
Nov 04, 2016 2.150 2.150 2.150 0 +0.10(+5.08%)
Nov 03, 2016 2.150 2.150 1.800 2.046 6,292 -0.30(-12.94%)
Nov 02, 2016 2.350 2.350 2.350 2.350 909 +0.00(+0.00%)
Nov 01, 2016 2.350 2.350 2.350 2.350 204 -0.00(-0.00%)
Oct 31, 2016 2.450 2.450 2.350 2.350 2,017 -0.10(-4.07%)
Oct 28, 2016 2.350 2.450 2.350 2.450 1,700 +0.05(+2.08%)
Oct 27, 2016 2.350 2.400 2.350 2.400 401 +0.05(+2.13%)
Oct 26, 2016 2.450 2.500 2.350 2.350 115,868 -0.05(-2.08%)
Oct 25, 2016 2.400 2.400 2.300 2.400 11,604 +0.00(+0.00%)
Oct 24, 2016 2.500 2.550 2.200 2.400 89,023 -0.15(-5.88%)
Oct 21, 2016 2.550 2.550 2.450 2.550 5,229 -0.05(-1.92%)
Oct 20, 2016 2.600 2.600 2.550 2.600 2,041 +0.00(+0.00%)
Oct 19, 2016 2.600 2.700 2.600 2.600 3,264 -0.00(-0.00%)
Oct 18, 2016 2.654 2.700 2.596 2.600 6,296 -0.15(-5.45%)
Oct 17, 2016 2.650 2.950 2.650 2.750 30,192 +0.00(+0.00%)
Oct 14, 2016 2.850 2.850 2.680 2.750 38,593 -0.05(-1.79%)
Oct 13, 2016 3.130 3.200 2.800 2.800 149,452 -0.38(-11.95%)
Oct 12, 2016 2.850 3.190 2.640 3.180 69,751 +0.34(+11.97%)
Oct 11, 2016 2.550 2.970 2.450 2.840 31,597 +0.24(+9.23%)
Oct 10, 2016 2.600 2.650 2.420 2.600 46,216 +0.12(+4.83%)
Oct 07, 2016 2.600 2.720 2.470 2.480 51,971 -0.15(-5.70%)
Oct 06, 2016 2.640 2.760 2.420 2.630 36,925 -0.11(-4.01%)
Oct 05, 2016 2.850 2.860 2.670 2.740 8,686 -0.11(-3.86%)
Oct 04, 2016 2.850 2.900 2.840 2.850 3,187 +0.03(+1.06%)
Oct 03, 2016 2.851 2.928 2.820 2.820 5,989 -0.12(-4.08%)
Sep 30, 2016 2.980 3.050 2.860 2.940 8,097 -0.04(-1.34%)
Sep 29, 2016 3.200 3.200 2.800 2.980 17,458 -0.24(-7.45%)
Sep 28, 2016 3.230 3.390 3.200 3.220 45,248 +0.10(+3.21%)
Sep 27, 2016 2.980 3.170 2.770 3.120 77,104 +0.24(+8.33%)
Sep 26, 2016 3.210 3.210 2.750 2.880 16,464 -0.33(-10.28%)
Sep 23, 2016 3.130 3.210 3.060 3.210 5,749 +0.03(+0.94%)
Sep 22, 2016 3.242 3.242 3.210 3.180 1,434 +0.08(+2.58%)
Sep 21, 2016 3.029 3.240 2.978 3.100 22,595 +0.19(+6.53%)
Sep 20, 2016 3.090 3.090 2.910 2.910 2,051 -0.11(-3.64%)
Sep 19, 2016 3.000 3.060 3.000 3.020 1,415 -0.04(-1.24%)
Sep 16, 2016 3.050 3.170 3.050 3.058 4,306 +0.04(+1.28%)
Sep 15, 2016 3.146 3.146 3.019 3.019 1,429 +0.02(+0.65%)
Sep 14, 2016 3.110 3.110 3.000 3.000 403 -0.06(-1.96%)
Sep 13, 2016 3.050 3.160 2.970 3.060 6,587 +0.00(+0.00%)
Sep 12, 2016 3.038 3.280 3.038 3.060 4,573 -0.02(-0.65%)
Sep 09, 2016 3.330 3.520 3.080 3.080 20,437 -0.12(-3.75%)
Sep 08, 2016 3.190 3.480 3.165 3.200 47,121 +0.05(+1.59%)
Sep 07, 2016 3.220 3.240 3.150 3.150 13,925 -0.04(-1.25%)
Sep 06, 2016 3.250 3.310 3.160 3.190 8,603 -0.02(-0.63%)
Sep 02, 2016 3.190 3.210 3.210 3.210 7,900 +0.02(+0.63%)
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.