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 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%)
Jun 01, 2015 3.900 3.900 3.880 3.880 448 -0.12(-3.00%)
May 29, 2015 3.910 4.000 3.910 4.000 1,808 +0.06(+1.52%)
May 28, 2015 3.900 3.940 3.900 3.940 1,235 -0.00(-0.03%)
May 27, 2015 3.970 3.970 3.941 3.941 2,792 -0.01(-0.20%)
May 26, 2015 3.936 3.949 3.936 3.949 1,149 +0.09(+2.31%)
May 22, 2015 3.900 3.860 3.860 3.860 800 -0.02(-0.52%)
May 21, 2015 3.917 3.917 3.870 3.880 1,456 -0.05(-1.26%)
May 20, 2015 3.970 3.970 3.910 3.930 796 -0.07(-1.76%)
May 19, 2015 4.030 4.030 3.990 4.000 746 +0.05(+1.27%)
May 18, 2015 4.030 4.030 3.950 3.950 788 +0.06(+1.54%)
May 15, 2015 3.940 3.970 3.880 3.890 4,410 -0.06(-1.52%)
May 14, 2015 4.000 4.170 3.911 3.950 32,417 -0.24(-5.73%)
May 13, 2015 4.010 4.190 3.940 4.190 52,929 +0.09(+2.20%)
May 12, 2015 4.430 4.430 4.000 4.100 15,155 -0.12(-2.84%)
May 11, 2015 4.200 4.240 4.180 4.220 3,983 -0.20(-4.52%)
May 08, 2015 4.050 4.430 4.050 4.420 12,070 +0.30(+7.27%)
May 07, 2015 3.890 4.120 3.890 4.120 1,884 +0.06(+1.49%)
May 06, 2015 4.060 4.060 4.060 4.060 101 +0.09(+2.27%)
May 05, 2015 4.090 4.090 3.970 3.970 793 +0.04(+1.02%)
May 04, 2015 4.040 4.130 3.920 3.930 1,812 -0.10(-2.48%)
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.