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 (%)
Feb 28, 2018 3.150 3.450 3.150 3.400 17,809 +0.15(+4.62%)
Feb 27, 2018 3.200 3.397 3.200 3.250 13,467 -0.05(-1.52%)
Feb 26, 2018 3.300 3.450 3.250 3.300 24,060 +0.00(+0.00%)
Feb 23, 2018 3.253 3.300 3.105 3.300 4,274 +0.05(+1.54%)
Feb 22, 2018 3.194 3.500 3.194 3.250 52,064 +0.00(+0.00%)
Feb 21, 2018 3.300 3.400 3.150 3.250 5,847 +0.10(+3.17%)
Feb 20, 2018 3.150 3.350 3.150 3.150 14,747 +0.00(+0.00%)
Feb 16, 2018 3.150 3.150 3.150 0 -0.05(-1.56%)
Feb 15, 2018 3.250 3.250 3.100 3.200 20,986 +0.05(+1.59%)
Feb 14, 2018 3.300 3.300 3.050 3.150 42,952 -0.05(-1.56%)
Feb 13, 2018 3.350 4.250 3.301 3.200 234,757 -0.05(-1.54%)
Feb 12, 2018 3.250 3.450 3.216 3.250 37,948 +0.00(+0.00%)
Feb 09, 2018 3.300 3.450 3.200 3.250 20,507 -0.10(-2.99%)
Feb 08, 2018 3.400 3.450 3.250 3.350 17,080 -0.10(-2.90%)
Feb 07, 2018 3.600 3.638 3.450 3.450 2,909 -0.10(-2.78%)
Feb 06, 2018 3.600 3.750 3.300 3.549 17,897 -0.15(-4.09%)
Feb 05, 2018 4.000 4.000 3.700 3.700 22,909 -0.10(-2.63%)
Feb 02, 2018 4.400 4.800 3.800 3.800 68,498 -0.65(-14.61%)
Feb 01, 2018 4.300 4.450 4.250 4.450 36,596 +0.10(+2.30%)
Jan 31, 2018 4.650 4.650 4.350 4.350 12,887 -0.15(-3.33%)
Jan 30, 2018 4.400 4.400 4.400 4.500 30,232 -0.10(-2.17%)
Jan 29, 2018 4.450 4.700 4.350 4.600 35,773 +0.05(+1.10%)
Jan 26, 2018 4.600 4.790 4.350 4.550 20,936 -0.05(-1.09%)
Jan 25, 2018 4.800 5.065 4.550 4.600 50,034 -0.19(-3.97%)
Jan 24, 2018 4.550 4.790 4.350 4.790 91,364 +0.34(+7.76%)
Jan 23, 2018 4.550 4.550 4.300 4.445 14,697 -0.00(-0.11%)
Jan 22, 2018 4.500 4.500 4.306 4.450 18,424 +0.15(+3.49%)
Jan 19, 2018 4.500 4.750 4.450 4.300 52,222 -0.20(-4.44%)
Jan 18, 2018 4.100 4.550 4.100 4.500 60,198 +0.24(+5.53%)
Jan 17, 2018 4.151 4.343 4.100 4.264 31,912 +0.01(+0.33%)
Jan 16, 2018 4.400 4.409 4.150 4.250 38,037 -0.15(-3.41%)
Jan 12, 2018 4.400 4.400 4.400 0 -0.10(-2.22%)
Jan 11, 2018 4.100 4.500 4.100 4.500 42,157 +0.35(+8.43%)
Jan 10, 2018 4.450 4.600 4.100 4.150 143,586 -0.40(-8.79%)
Jan 09, 2018 4.750 4.849 4.500 4.550 26,502 -0.10(-2.15%)
Jan 08, 2018 4.850 5.150 4.550 4.650 72,269 +0.00(+0.00%)
Jan 05, 2018 4.450 5.100 4.400 4.650 135,834 +0.35(+8.14%)
Jan 04, 2018 4.500 4.799 4.300 4.300 47,632 -0.15(-3.37%)
Jan 03, 2018 4.414 5.350 4.400 4.450 206,160 +0.05(+1.14%)
Jan 02, 2018 4.350 4.550 4.350 4.400 20,998 +0.10(+2.33%)
Dec 29, 2017 4.300 4.300 4.300 0 -0.05(-1.15%)
Dec 28, 2017 4.000 4.662 4.000 4.350 58,809 +0.25(+6.10%)
Dec 27, 2017 4.200 4.398 4.050 4.100 13,933 -0.10(-2.38%)
Dec 26, 2017 4.504 4.550 4.150 4.200 13,859 -0.30(-6.67%)
Dec 22, 2017 4.400 4.850 4.350 4.500 40,598 +0.00(+0.00%)
Dec 21, 2017 4.550 4.825 4.353 4.500 45,514 +0.15(+3.45%)
Dec 20, 2017 4.600 4.700 4.250 4.350 62,034 -0.05(-1.14%)
Dec 19, 2017 4.250 4.524 4.250 4.400 75,938 +0.25(+6.02%)
Dec 18, 2017 4.200 4.200 3.901 4.150 31,118 +0.15(+3.75%)
Dec 15, 2017 4.250 4.250 3.950 4.000 25,880 -0.10(-2.44%)
Dec 14, 2017 3.900 4.150 3.900 4.100 17,204 +0.05(+1.23%)
Dec 13, 2017 4.250 4.250 4.000 4.050 29,892 -0.05(-1.22%)
Dec 12, 2017 4.100 4.300 4.000 4.100 21,420 -0.05(-1.20%)
Dec 11, 2017 4.000 4.150 3.800 4.150 80,080 +0.15(+3.75%)
Dec 08, 2017 4.500 4.500 4.000 4.000 58,538 -0.35(-8.05%)
Dec 07, 2017 4.400 4.550 4.300 4.350 28,545 -0.15(-3.33%)
Dec 06, 2017 4.600 4.400 4.450 4.500 16,666 +0.10(+2.27%)
Dec 05, 2017 4.650 4.655 4.350 4.400 44,401 -0.25(-5.38%)
Dec 04, 2017 4.550 4.550 4.400 4.650 22,249 +0.10(+2.20%)
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.