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 31, 2017 2.612 2.650 2.500 2.550 17,953 -0.10(-3.77%)
Jan 30, 2017 2.500 2.700 2.450 2.650 25,008 +0.15(+6.00%)
Jan 27, 2017 2.575 2.575 2.500 2.500 3,384 -0.10(-3.85%)
Jan 26, 2017 2.600 2.700 2.450 2.600 12,975 +0.05(+1.96%)
Jan 25, 2017 2.487 2.650 2.475 2.550 16,473 +0.10(+4.08%)
Jan 24, 2017 2.550 2.700 2.400 2.450 9,048 -0.10(-3.92%)
Jan 23, 2017 2.604 2.750 2.550 2.550 7,425 -0.15(-5.56%)
Jan 20, 2017 2.650 2.950 2.450 2.700 39,726 +0.10(+3.85%)
Jan 19, 2017 2.300 3.150 2.195 2.600 301,182 +0.25(+10.64%)
Jan 18, 2017 2.400 2.550 2.350 2.350 26,307 -0.10(-4.08%)
Jan 17, 2017 2.300 2.450 2.200 2.450 22,217 +0.20(+8.89%)
Jan 13, 2017 2.250 2.250 2.250 0 -0.25(-10.13%)
Jan 12, 2017 2.600 2.600 2.400 2.504 1,492 -0.09(-3.56%)
Jan 11, 2017 2.350 2.802 2.150 2.596 34,071 +0.20(+8.17%)
Jan 10, 2017 2.350 2.500 2.250 2.400 38,782 +0.05(+2.13%)
Jan 09, 2017 2.300 2.350 2.100 2.350 32,528 +0.05(+1.97%)
Jan 06, 2017 2.100 2.450 2.050 2.304 28,455 +0.20(+9.74%)
Jan 05, 2017 2.045 2.100 2.045 2.100 1,251 -0.03(-1.64%)
Jan 04, 2017 2.050 2.135 2.050 2.135 922 +0.09(+4.18%)
Jan 03, 2017 2.200 2.200 2.000 2.049 2,618 -0.14(-6.26%)
Dec 30, 2016 2.186 2.186 2.186 0 -0.04(-1.75%)
Dec 29, 2016 2.100 2.253 2.100 2.225 4,901 -0.02(-1.11%)
Dec 28, 2016 2.262 2.262 2.154 2.250 2,808 +0.00(+0.00%)
Dec 22, 2016 2.250 2.250 2.250 56 +0.05(+2.27%)
Dec 21, 2016 2.239 2.300 2.050 2.200 26,643 -0.10(-4.35%)
Dec 20, 2016 2.150 2.450 2.150 2.300 5,462 +0.15(+6.95%)
Dec 19, 2016 2.250 2.250 2.151 2.151 1,173 -0.05(-2.25%)
Dec 16, 2016 2.300 2.300 2.150 2.200 1,977 +0.00(+0.00%)
Dec 15, 2016 2.200 2.250 2.150 2.200 11,311 +0.00(+0.00%)
Dec 14, 2016 2.450 2.450 2.200 2.200 7,015 -0.16(-6.70%)
Dec 13, 2016 2.358 2.370 2.358 2.358 2,609 +0.01(+0.34%)
Dec 12, 2016 2.450 2.550 2.300 2.350 3,511 -0.05(-2.08%)
Dec 09, 2016 2.400 2.991 2.400 2.400 26,438 +0.10(+4.35%)
Dec 08, 2016 2.251 2.330 2.250 2.300 1,882 +0.05(+2.22%)
Dec 07, 2016 2.204 2.267 2.200 2.250 1,396 +0.05(+2.27%)
Dec 06, 2016 2.200 2.200 2.200 2.200 3,053 -0.05(-2.22%)
Dec 05, 2016 2.350 2.445 2.150 2.250 7,029 -0.10(-4.26%)
Dec 02, 2016 2.450 2.700 2.300 2.350 19,449 -0.15(-6.00%)
Dec 01, 2016 2.350 2.650 2.300 2.500 48,752 +0.15(+6.38%)
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%)
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.