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 (%)
May 31, 2016 2.200 2.250 2.130 2.140 1,314 -0.08(-3.53%)
May 27, 2016 2.230 2.218 2.218 2.218 600 -0.12(-5.21%)
May 26, 2016 2.460 2.460 2.100 2.340 1,106 -0.03(-1.27%)
May 25, 2016 2.500 2.570 2.260 2.370 3,706 +0.12(+5.33%)
May 24, 2016 2.560 2.710 2.230 2.250 4,451 -0.35(-13.46%)
May 23, 2016 2.600 2.780 2.460 2.600 5,337 -0.13(-4.76%)
May 20, 2016 2.960 2.960 2.670 2.730 1,331 +0.02(+0.74%)
May 19, 2016 3.130 3.130 2.580 2.710 7,235 -0.08(-2.83%)
May 18, 2016 2.490 2.910 2.490 2.789 5,105 -0.02(-0.75%)
May 17, 2016 2.810 2.810 2.810 2.810 100 +0.06(+2.18%)
May 12, 2016 2.720 2.750 2.750 2.750 3,900 -0.04(-1.43%)
May 11, 2016 2.820 2.830 2.790 2.790 1,067 +0.01(+0.36%)
May 10, 2016 2.780 2.780 2.780 2.780 268 -0.27(-8.74%)
May 09, 2016 3.150 3.150 2.870 3.046 19,430 -0.15(-4.80%)
May 06, 2016 2.600 3.280 2.600 3.200 26,327 +0.33(+11.50%)
May 05, 2016 2.890 3.090 2.870 2.870 2,450 -0.05(-1.72%)
May 04, 2016 2.610 3.330 2.560 2.920 10,120 +0.20(+7.52%)
May 03, 2016 2.510 2.650 2.510 2.716 3,902 -0.03(-1.24%)
May 02, 2016 2.730 2.750 2.730 2.750 710 +0.15(+5.77%)
Apr 29, 2016 2.640 3.370 2.600 2.600 3,453 -0.30(-10.34%)
Apr 28, 2016 3.180 3.180 2.880 2.900 2,575 -0.15(-4.92%)
Apr 27, 2016 3.090 3.100 2.901 3.050 4,618 +0.09(+3.04%)
Apr 26, 2016 2.710 2.960 2.650 2.960 5,533 +0.31(+11.70%)
Apr 25, 2016 2.920 3.000 2.569 2.650 2,119 -0.15(-5.36%)
Apr 22, 2016 2.370 3.000 2.300 2.800 36,813 +0.47(+20.17%)
Apr 21, 2016 2.050 2.400 2.050 2.330 19,020 +0.21(+10.03%)
Apr 20, 2016 2.200 2.210 2.118 2.118 1,403 -0.11(-5.04%)
Apr 19, 2016 2.330 2.400 2.201 2.230 2,512 +0.00(+0.00%)
Apr 18, 2016 2.100 2.230 2.100 2.230 1,143 +0.03(+1.36%)
Apr 15, 2016 2.260 2.260 2.200 2.200 485 -0.18(-7.54%)
Apr 14, 2016 2.200 2.380 2.080 2.380 2,177 +0.08(+3.46%)
Apr 13, 2016 2.060 2.500 1.900 2.300 38,117 +0.04(+1.77%)
Apr 12, 2016 2.400 2.400 1.800 2.260 16,080 +0.06(+2.72%)
Apr 11, 2016 2.314 2.314 2.010 2.200 6,358 +0.05(+2.33%)
Apr 08, 2016 1.900 2.300 1.850 2.150 80,709 +0.35(+19.40%)
Apr 07, 2016 1.850 1.850 1.801 1.801 850 -0.14(-7.18%)
Apr 06, 2016 1.850 1.940 1.850 1.940 3,511 -0.04(-1.93%)
Apr 05, 2016 1.840 1.990 1.830 1.978 7,213 +0.13(+6.93%)
Mar 31, 2016 1.800 1.850 1.850 1.850 1 +0.25(+15.61%)
Mar 30, 2016 1.600 1.600 1.600 1.600 226 -0.25(-13.51%)
Mar 24, 2016 1.850 1.850 1.850 1.850 41 +0.08(+4.52%)
Mar 23, 2016 1.770 1.770 1.770 1.770 708 +0.19(+12.03%)
Mar 22, 2016 1.580 1.580 1.580 1.580 1,000 +0.06(+3.95%)
Mar 11, 2016 1.520 1.520 1.520 1.520 200 -0.18(-10.59%)
Mar 10, 2016 1.700 1.700 1.700 1.700 712 +0.05(+3.03%)
Mar 08, 2016 1.800 1.650 1.650 1.650 2,200 -0.19(-10.18%)
Mar 07, 2016 1.950 1.950 1.837 1.837 1,080 +0.14(+8.35%)
Mar 03, 2016 1.680 1.696 1.696 1.696 800 +0.10(+5.97%)
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.