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, 2019 2.472 2.472 2.350 2.410 106,500 +0.06(+2.55%)
May 30, 2019 2.350 2.485 2.337 2.350 123,079 -0.06(-2.53%)
May 29, 2019 2.520 2.520 2.310 2.411 58,343 -0.12(-4.71%)
May 28, 2019 2.480 2.629 2.400 2.530 44,980 +0.03(+1.20%)
May 24, 2019 2.450 2.653 2.430 2.500 68,800 +0.09(+3.73%)
May 23, 2019 2.740 2.745 2.410 2.410 23,340 -0.31(-11.40%)
May 22, 2019 2.690 2.725 2.650 2.720 30,523 -0.02(-0.90%)
May 21, 2019 2.715 2.750 2.700 2.745 2,459 +0.04(+1.65%)
May 20, 2019 2.700 2.740 2.700 2.700 2,167 -0.05(-1.82%)
May 17, 2019 2.830 2.830 2.730 2.750 13,100 -0.08(-2.83%)
May 16, 2019 2.830 2.860 2.830 2.830 1,447 -0.05(-1.75%)
May 15, 2019 2.970 2.970 2.880 2.880 4,633 +0.06(+2.27%)
May 14, 2019 2.870 2.900 2.817 2.817 5,583 -0.04(-1.52%)
May 13, 2019 2.864 2.903 2.853 2.860 4,908 +0.00(+0.00%)
May 10, 2019 3.000 3.000 2.860 2.860 13,500 -0.11(-3.70%)
May 09, 2019 2.860 3.080 2.850 2.970 51,660 +0.04(+1.37%)
May 08, 2019 2.990 2.990 2.914 2.930 4,511 -0.03(-1.01%)
May 07, 2019 2.930 2.960 2.900 2.960 9,381 +0.04(+1.23%)
May 06, 2019 2.900 2.930 2.886 2.924 1,444 -0.03(-0.88%)
May 03, 2019 2.937 2.950 2.852 2.950 12,600 +0.09(+3.15%)
May 02, 2019 2.850 2.908 2.850 2.860 5,726 -0.09(-3.05%)
May 01, 2019 2.830 2.970 2.800 2.950 4,584 +0.05(+1.84%)
Apr 30, 2019 2.978 3.030 2.860 2.897 4,170 +0.02(+0.80%)
Apr 29, 2019 2.900 2.900 2.874 2.874 1,133 -0.09(-2.91%)
Apr 26, 2019 2.940 2.990 2.940 2.960 1,200 +0.01(+0.34%)
Apr 25, 2019 3.000 3.000 2.935 2.950 6,389 -0.05(-1.67%)
Apr 24, 2019 3.020 3.020 2.920 3.000 6,780 +0.04(+1.35%)
Apr 23, 2019 3.010 3.100 2.880 2.960 13,772 -0.08(-2.63%)
Apr 22, 2019 3.080 3.080 3.010 3.040 6,718 -0.03(-0.98%)
Apr 18, 2019 3.060 3.140 3.000 3.070 9,600 -0.04(-1.29%)
Apr 17, 2019 3.050 3.150 3.010 3.110 60,683 +0.04(+1.30%)
Apr 16, 2019 3.190 3.190 3.060 3.070 13,154 -0.18(-5.54%)
Apr 15, 2019 3.190 3.250 3.010 3.250 45,743 +0.13(+4.17%)
Apr 12, 2019 3.050 3.370 3.050 3.120 37,100 +0.00(+0.00%)
Apr 11, 2019 3.210 3.210 3.075 3.120 35,390 -0.03(-0.95%)
Apr 10, 2019 3.040 3.200 3.020 3.150 64,139 +0.05(+1.61%)
Apr 09, 2019 3.290 3.290 3.000 3.100 92,522 -0.14(-4.32%)
Apr 08, 2019 3.100 3.270 3.070 3.240 107,491 +0.14(+4.52%)
Apr 05, 2019 2.996 3.250 2.991 3.100 107,000 +0.09(+2.99%)
Apr 04, 2019 2.860 3.160 2.860 3.010 151,837 +0.16(+5.61%)
Apr 03, 2019 2.760 2.950 2.730 2.850 37,981 -0.01(-0.35%)
Apr 02, 2019 2.810 2.927 2.701 2.860 93,338 +0.01(+0.35%)
Apr 01, 2019 2.800 2.953 2.660 2.850 168,704 -0.01(-0.43%)
Mar 29, 2019 3.470 4.720 2.610 2.862 2,041,400 -0.44(-13.26%)
Mar 28, 2019 2.780 3.490 2.660 3.300 498,553 +0.73(+28.40%)
Mar 27, 2019 2.580 2.740 2.570 2.570 55,755 -0.05(-1.91%)
Mar 26, 2019 2.620 2.754 2.600 2.620 8,904 +0.00(+0.00%)
Mar 25, 2019 2.570 2.750 2.570 2.620 12,734 +0.02(+0.77%)
Mar 22, 2019 2.730 2.730 2.580 2.600 19,100 -0.10(-3.70%)
Mar 21, 2019 2.886 2.886 2.700 2.700 9,231 -0.04(-1.46%)
Mar 20, 2019 2.850 2.850 2.710 2.740 11,893 -0.11(-3.86%)
Mar 19, 2019 2.750 2.850 2.750 2.850 10,173 +0.05(+1.79%)
Mar 18, 2019 2.750 2.860 2.720 2.800 18,256 -0.01(-0.36%)
Mar 15, 2019 2.960 2.976 2.723 2.810 27,100 -0.03(-1.06%)
Mar 14, 2019 2.830 3.140 2.500 2.840 219,733 +0.04(+1.46%)
Mar 13, 2019 2.600 2.860 2.524 2.799 37,354 +0.16(+6.18%)
Mar 12, 2019 2.650 2.690 2.600 2.636 4,349 +0.04(+1.39%)
Mar 11, 2019 2.580 2.626 2.580 2.600 4,291 -0.07(-2.61%)
Mar 08, 2019 2.610 2.670 2.540 2.670 16,400 -0.01(-0.38%)
Mar 07, 2019 2.630 2.790 2.482 2.680 44,284 -0.04(-1.47%)
Mar 06, 2019 2.880 2.950 2.650 2.720 58,787 -0.23(-7.80%)
Mar 05, 2019 2.830 3.120 2.790 2.950 199,944 +0.19(+6.88%)
Mar 04, 2019 2.720 3.030 2.700 2.760 102,589 +0.06(+2.22%)
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.