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 (%)
Jan 30, 2015 5.340 5.420 5.145 5.310 2,994 +0.06(+1.14%)
Jan 29, 2015 5.200 5.250 4.920 5.250 1,004 +0.11(+2.14%)
Jan 28, 2015 5.180 5.320 5.000 5.140 3,256 -0.16(-3.02%)
Jan 27, 2015 5.290 5.600 5.010 5.300 8,601 -0.06(-1.12%)
Jan 26, 2015 4.770 5.790 4.770 5.360 36,611 +0.46(+9.39%)
Jan 23, 2015 4.840 5.040 4.840 4.900 3,612 -0.14(-2.78%)
Jan 22, 2015 5.060 5.060 4.896 5.040 2,900 -0.05(-0.98%)
Jan 21, 2015 4.990 5.090 4.670 5.090 2,708 +0.22(+4.52%)
Jan 20, 2015 5.120 5.120 4.870 4.870 201 -0.21(-4.13%)
Jan 16, 2015 4.940 5.200 4.850 5.080 5,699 +0.00(+0.00%)
Jan 15, 2015 4.810 5.120 4.810 5.080 3,370 +0.25(+5.18%)
Jan 14, 2015 4.940 4.940 4.800 4.830 1,702 -0.21(-4.17%)
Jan 13, 2015 4.620 5.040 4.560 5.040 5,272 +0.14(+2.86%)
Jan 12, 2015 4.750 5.070 4.548 4.900 2,460 -0.05(-1.01%)
Jan 09, 2015 5.220 5.220 4.690 4.950 2,500 -0.04(-0.80%)
Jan 08, 2015 5.340 5.430 4.550 4.990 12,314 -0.02(-0.40%)
Jan 07, 2015 5.560 5.625 4.795 5.010 19,279 +0.22(+4.59%)
Jan 06, 2015 4.450 4.790 4.450 4.790 3,567 +0.38(+8.62%)
Jan 05, 2015 4.300 4.780 4.300 4.410 22,880 +0.10(+2.32%)
Jan 02, 2015 4.310 4.310 4.300 4.310 500 -0.02(-0.46%)
Dec 31, 2014 4.260 4.330 4.330 4.330 4,900 +0.02(+0.46%)
Dec 30, 2014 4.440 4.440 4.260 4.310 7,924 -0.19(-4.22%)
Dec 29, 2014 4.720 4.720 4.330 4.500 4,499 -0.22(-4.66%)
Dec 26, 2014 4.810 4.880 4.550 4.720 5,149 -0.23(-4.65%)
Dec 24, 2014 4.800 4.950 4.950 4.950 2,100 +0.05(+1.02%)
Dec 23, 2014 5.000 5.000 4.880 4.900 7,331 -0.12(-2.39%)
Dec 22, 2014 5.140 5.140 5.000 5.020 6,887 -0.15(-2.90%)
Dec 19, 2014 5.180 5.220 5.050 5.170 1,817 +0.12(+2.38%)
Dec 18, 2014 5.200 5.230 5.050 5.050 8,723 -0.12(-2.32%)
Dec 17, 2014 5.080 5.230 5.050 5.170 4,420 +0.12(+2.38%)
Dec 16, 2014 5.140 5.370 5.000 5.050 11,982 -0.05(-0.98%)
Dec 15, 2014 5.139 5.400 5.100 5.100 5,698 -0.26(-4.85%)
Dec 12, 2014 5.430 5.430 5.010 5.360 20,153 +0.05(+0.94%)
Dec 11, 2014 5.400 5.550 5.310 5.310 10,190 -0.05(-0.93%)
Dec 10, 2014 5.610 5.650 5.350 5.360 7,260 -0.37(-6.46%)
Dec 09, 2014 5.430 5.730 5.300 5.730 6,107 +0.28(+5.04%)
Dec 08, 2014 5.610 5.800 5.350 5.455 17,843 -0.05(-1.00%)
Dec 05, 2014 5.630 6.170 5.510 5.510 54,274 -0.01(-0.18%)
Dec 04, 2014 5.390 5.640 5.390 5.520 3,825 +0.09(+1.64%)
Dec 03, 2014 5.430 5.650 5.430 5.431 6,632 -0.13(-2.32%)
Dec 02, 2014 5.310 5.600 5.310 5.560 14,989 -0.02(-0.36%)
Dec 01, 2014 5.440 5.750 5.440 5.580 42,658 -0.03(-0.53%)
Nov 28, 2014 5.680 5.950 5.530 5.610 30,087 -0.22(-3.77%)
Nov 26, 2014 5.680 5.830 5.830 5.830 39,600 +0.23(+4.11%)
Nov 25, 2014 5.780 5.790 5.600 5.600 8,075 -0.08(-1.41%)
Nov 24, 2014 6.000 6.000 5.600 5.680 26,080 -0.30(-5.02%)
Nov 21, 2014 6.100 6.300 5.660 5.980 46,302 +0.04(+0.67%)
Nov 20, 2014 5.340 6.190 5.070 5.940 162,777 +0.59(+11.03%)
Nov 19, 2014 5.380 5.380 5.050 5.350 28,098 -0.08(-1.47%)
Nov 18, 2014 5.400 5.610 5.190 5.430 117,510 -0.17(-3.04%)
Nov 17, 2014 6.530 6.820 5.350 5.600 804,597 +1.34(+31.46%)
Nov 14, 2014 4.081 4.370 4.081 4.260 4,427 -0.04(-0.91%)
Nov 13, 2014 4.100 4.300 4.073 4.299 9,916 +0.19(+4.60%)
Nov 12, 2014 4.100 4.210 4.080 4.110 2,349 -0.10(-2.38%)
Nov 11, 2014 4.680 4.680 4.010 4.210 6,199 +0.08(+1.94%)
Nov 10, 2014 4.130 5.630 4.020 4.130 109,889 +0.18(+4.56%)
Nov 07, 2014 3.960 3.960 3.950 3.950 741 +0.10(+2.60%)
Nov 06, 2014 3.950 4.130 3.850 3.850 6,860 +0.00(+0.00%)
Nov 05, 2014 3.850 3.850 3.850 3.850 621 +0.10(+2.67%)
Nov 04, 2014 3.790 3.852 3.750 3.750 3,166 -0.07(-1.83%)
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.