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 (%)
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%)
Nov 03, 2014 3.830 3.900 3.800 3.820 6,199 -0.09(-2.30%)
Oct 31, 2014 3.987 4.000 3.905 3.910 2,033 -0.05(-1.26%)
Oct 30, 2014 3.960 4.080 3.960 3.960 501 -0.23(-5.49%)
Oct 28, 2014 4.060 4.190 4.190 4.190 8 +0.15(+3.71%)
Oct 27, 2014 3.922 4.169 3.840 4.040 7,238 +0.20(+5.21%)
Oct 24, 2014 4.050 4.120 3.840 3.840 5,695 -0.24(-5.88%)
Oct 23, 2014 4.090 4.260 4.080 4.080 2,981 -0.27(-6.21%)
Oct 22, 2014 4.160 4.350 4.150 4.350 1,409 +0.41(+10.41%)
Oct 21, 2014 3.940 4.210 3.770 3.940 9,462 +0.04(+1.03%)
Oct 20, 2014 3.710 3.900 3.610 3.900 3,424 +0.08(+2.09%)
Oct 17, 2014 3.770 3.902 3.650 3.820 3,990 +0.14(+3.80%)
Oct 16, 2014 3.680 3.570 3.570 3.680 320 +0.11(+3.08%)
Oct 15, 2014 3.620 3.650 3.570 3.570 3,248 -0.09(-2.46%)
Oct 14, 2014 3.650 3.750 3.640 3.660 6,650 +0.09(+2.52%)
Oct 13, 2014 3.680 3.830 3.560 3.570 13,305 -0.16(-4.29%)
Oct 10, 2014 3.610 3.790 3.610 3.730 8,034 -0.07(-1.84%)
Oct 09, 2014 4.093 4.093 3.770 3.800 12,580 -0.18(-4.52%)
Oct 08, 2014 4.000 4.150 3.900 3.980 9,700 -0.06(-1.49%)
Oct 07, 2014 3.900 4.040 3.900 4.040 316 -0.01(-0.25%)
Oct 06, 2014 3.932 4.050 3.932 4.050 2,117 +0.07(+1.76%)
Oct 03, 2014 3.932 4.070 3.910 3.980 3,650 -0.08(-1.97%)
Oct 02, 2014 4.079 4.079 3.900 4.060 2,215 +0.07(+1.75%)
Oct 01, 2014 4.180 4.180 3.890 3.990 4,683 +0.10(+2.57%)
Sep 30, 2014 4.300 4.330 3.790 3.890 19,317 -0.57(-12.78%)
Sep 29, 2014 4.690 4.691 4.170 4.460 8,072 -0.16(-3.46%)
Sep 26, 2014 4.420 4.740 4.300 4.620 7,718 +0.10(+2.22%)
Sep 25, 2014 4.780 4.890 4.380 4.519 38,652 -0.46(-9.25%)
Sep 24, 2014 4.100 6.790 4.100 4.980 575,585 +1.01(+25.44%)
Sep 23, 2014 4.010 4.080 3.970 3.970 5,274 -0.25(-5.92%)
Sep 22, 2014 4.290 4.320 4.010 4.220 3,411 -0.03(-0.71%)
Sep 19, 2014 4.050 4.250 4.050 4.250 3,120 +0.18(+4.42%)
Sep 18, 2014 4.120 4.120 4.050 4.070 857 -0.13(-3.11%)
Sep 17, 2014 4.210 4.210 4.200 4.200 200 +0.12(+2.95%)
Sep 16, 2014 3.850 4.250 3.804 4.080 4,294 +0.29(+7.65%)
Sep 15, 2014 3.870 3.870 3.790 3.790 1,100 -0.18(-4.53%)
Sep 12, 2014 3.750 3.980 3.750 3.970 1,675 -0.03(-0.75%)
Sep 11, 2014 3.952 4.000 3.935 4.000 2,194 +0.07(+1.78%)
Sep 10, 2014 4.150 4.168 3.930 3.930 3,500 -0.24(-5.71%)
Sep 09, 2014 4.170 4.170 4.064 4.168 3,366 -0.00(-0.05%)
Sep 08, 2014 4.500 4.500 4.170 4.170 23,788 -0.37(-8.15%)
Sep 05, 2014 4.490 4.540 4.490 4.540 1,923 -0.09(-1.94%)
Sep 04, 2014 4.630 4.630 4.630 4.630 1,420 +0.01(+0.21%)
Sep 03, 2014 4.680 4.680 4.590 4.620 768 -0.07(-1.49%)
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.