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 (%)
Apr 30, 2019 2.978 3.030 2.860 2.897 4,170 +0.02(+0.80%)
Apr 29, 2019 2.900 2.900 2.874 2.874 1,133 -0.09(-2.91%)
Apr 26, 2019 2.940 2.990 2.940 2.960 1,200 +0.01(+0.34%)
Apr 25, 2019 3.000 3.000 2.935 2.950 6,389 -0.05(-1.67%)
Apr 24, 2019 3.020 3.020 2.920 3.000 6,780 +0.04(+1.35%)
Apr 23, 2019 3.010 3.100 2.880 2.960 13,772 -0.08(-2.63%)
Apr 22, 2019 3.080 3.080 3.010 3.040 6,718 -0.03(-0.98%)
Apr 18, 2019 3.060 3.140 3.000 3.070 9,600 -0.04(-1.29%)
Apr 17, 2019 3.050 3.150 3.010 3.110 60,683 +0.04(+1.30%)
Apr 16, 2019 3.190 3.190 3.060 3.070 13,154 -0.18(-5.54%)
Apr 15, 2019 3.190 3.250 3.010 3.250 45,743 +0.13(+4.17%)
Apr 12, 2019 3.050 3.370 3.050 3.120 37,100 +0.00(+0.00%)
Apr 11, 2019 3.210 3.210 3.075 3.120 35,390 -0.03(-0.95%)
Apr 10, 2019 3.040 3.200 3.020 3.150 64,139 +0.05(+1.61%)
Apr 09, 2019 3.290 3.290 3.000 3.100 92,522 -0.14(-4.32%)
Apr 08, 2019 3.100 3.270 3.070 3.240 107,491 +0.14(+4.52%)
Apr 05, 2019 2.996 3.250 2.991 3.100 107,000 +0.09(+2.99%)
Apr 04, 2019 2.860 3.160 2.860 3.010 151,837 +0.16(+5.61%)
Apr 03, 2019 2.760 2.950 2.730 2.850 37,981 -0.01(-0.35%)
Apr 02, 2019 2.810 2.927 2.701 2.860 93,338 +0.01(+0.35%)
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.