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 (%)
Oct 27, 2015 2.530 2.530 2.530 2.530 200 -0.07(-2.69%)
Oct 26, 2015 2.600 2.600 2.600 2.600 179 -0.05(-1.81%)
Oct 23, 2015 2.520 2.648 2.520 2.648 5,052 +0.10(+3.84%)
Oct 22, 2015 2.980 2.980 2.550 2.550 1,021 -0.32(-11.15%)
Oct 21, 2015 2.930 2.930 2.870 2.870 2,102 -0.32(-10.03%)
Oct 20, 2015 2.570 3.190 2.560 3.190 6,206 +0.16(+5.28%)
Oct 12, 2015 3.030 3.030 3.030 3.030 19 +0.03(+1.04%)
Oct 09, 2015 3.050 3.050 2.999 2.999 905 +0.24(+8.66%)
Oct 08, 2015 2.710 2.760 2.710 2.760 450 -0.19(-6.44%)
Oct 07, 2015 2.950 2.950 2.950 2.950 615 +0.00(+0.00%)
Oct 06, 2015 2.950 2.950 2.950 2.950 153 -0.00(-0.12%)
Oct 05, 2015 2.954 2.954 2.954 2.954 136 +0.00(+0.12%)
Oct 02, 2015 2.950 2.950 2.950 2.950 1,016 -0.02(-0.67%)
Oct 01, 2015 2.970 2.970 2.950 2.970 374 +0.02(+0.68%)
Sep 29, 2015 2.950 2.950 2.950 2.950 1,600 -0.00(-0.00%)
Sep 28, 2015 2.967 2.967 2.950 2.950 4,750 -0.32(-9.78%)
Sep 16, 2015 3.270 3.270 3.270 3.270 1 -0.07(-2.10%)
Sep 04, 2015 3.340 3.340 3.340 3.340 5 +0.01(+0.30%)
Sep 02, 2015 2.960 3.330 3.330 3.330 300 +0.34(+11.37%)
Sep 01, 2015 3.020 3.020 2.890 2.990 3,280 +0.36(+13.69%)
Aug 31, 2015 2.970 3.140 2.630 2.630 2,173 -0.40(-13.20%)
Aug 27, 2015 3.020 3.030 3.030 3.030 90 +0.02(+0.66%)
Aug 25, 2015 3.160 3.010 3.010 3.010 1,500 -0.10(-3.22%)
Aug 24, 2015 3.330 3.330 3.110 3.110 10,745 -0.29(-8.53%)
Aug 18, 2015 3.380 3.400 3.400 3.400 9 +0.08(+2.41%)
Aug 13, 2015 3.320 3.320 3.320 3.320 94 -0.26(-7.26%)
Aug 12, 2015 3.580 3.580 3.580 3.580 220 +0.00(+0.00%)
Aug 11, 2015 3.580 3.580 3.580 3.580 103 +0.11(+3.17%)
Aug 10, 2015 3.470 3.470 3.470 3.470 100 +0.04(+1.06%)
Aug 06, 2015 3.430 3.434 3.434 3.434 1,100 -0.03(-0.73%)
Aug 05, 2015 3.450 3.460 3.447 3.459 570 +0.04(+1.14%)
Aug 04, 2015 3.420 3.430 3.420 3.420 1,304 -0.16(-4.47%)
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.