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 29, 2014 4.920 4.940 4.940 4.940 11 -0.06(-1.20%)
Apr 28, 2014 5.010 5.010 4.950 5.000 616 +0.08(+1.63%)
Apr 24, 2014 4.920 4.920 4.920 4.920 67 -0.18(-3.53%)
Apr 21, 2014 5.170 5.100 5.100 5.100 49 -0.04(-0.78%)
Apr 17, 2014 5.080 5.140 5.140 5.140 2,000 +0.07(+1.35%)
Apr 15, 2014 4.950 5.071 5.071 5.071 3,100 +0.09(+1.90%)
Apr 14, 2014 5.220 5.220 4.977 4.977 397 -0.05(-1.06%)
Apr 11, 2014 5.179 5.179 4.940 5.030 700 +0.11(+2.31%)
Apr 10, 2014 5.090 5.090 4.900 4.917 3,522 -0.23(-4.53%)
Apr 09, 2014 5.070 5.150 5.050 5.150 4,642 +0.14(+2.83%)
Apr 08, 2014 5.008 5.008 5.008 5.008 1,108 +0.01(+0.16%)
Apr 07, 2014 5.000 5.000 4.881 5.000 4,516 -0.00(-0.04%)
Apr 04, 2014 5.010 5.010 5.002 5.002 300 -0.15(-2.90%)
Apr 03, 2014 5.120 5.190 5.010 5.151 6,648 +0.22(+4.49%)
Apr 02, 2014 4.910 4.930 4.910 4.930 1,956 -0.02(-0.40%)
Apr 01, 2014 5.190 5.210 4.940 4.950 6,909 -0.30(-5.71%)
Mar 31, 2014 5.093 5.250 4.810 5.250 10,653 +0.13(+2.54%)
Mar 28, 2014 5.250 5.250 5.120 5.120 3,500 +0.04(+0.79%)
Mar 27, 2014 5.120 5.120 5.080 5.080 2,700 -0.05(-0.97%)
Mar 26, 2014 5.600 5.600 5.130 5.130 6,676 -0.22(-4.11%)
Mar 25, 2014 5.200 5.350 5.200 5.350 829 +0.04(+0.75%)
Mar 24, 2014 5.600 5.840 5.200 5.310 7,678 -0.39(-6.84%)
Mar 21, 2014 5.330 5.750 5.330 5.700 3,420 +0.49(+9.40%)
Mar 20, 2014 5.200 5.300 5.100 5.210 2,356 -0.02(-0.38%)
Mar 19, 2014 5.350 5.600 5.100 5.230 6,796 -0.08(-1.51%)
Mar 18, 2014 5.315 5.315 5.289 5.310 2,640 -0.02(-0.45%)
Mar 17, 2014 5.210 5.334 5.175 5.334 3,371 +0.09(+1.79%)
Mar 14, 2014 5.150 5.240 5.150 5.240 2,400 +0.09(+1.73%)
Mar 13, 2014 5.220 5.276 5.151 5.151 984 -0.07(-1.33%)
Mar 12, 2014 5.151 5.350 5.140 5.220 3,022 -0.24(-4.40%)
Mar 11, 2014 5.120 5.480 5.120 5.460 4,220 +0.00(+0.04%)
Mar 10, 2014 5.510 5.510 5.224 5.458 1,227 -0.04(-0.77%)
Mar 07, 2014 5.752 6.000 5.316 5.500 7,166 -0.43(-7.25%)
Mar 06, 2014 5.550 6.221 5.550 5.930 25,141 +0.38(+6.85%)
Mar 05, 2014 5.550 5.550 5.550 5.550 500 -0.02(-0.36%)
Mar 04, 2014 5.250 5.570 5.200 5.570 2,293 +0.37(+7.14%)
Mar 03, 2014 5.260 5.260 5.170 5.199 20,533 -0.05(-0.97%)
Feb 28, 2014 5.200 5.390 5.190 5.250 3,553 +0.00(+0.00%)
Feb 27, 2014 5.590 5.590 5.250 5.250 5,240 -0.55(-9.48%)
Feb 26, 2014 5.456 5.800 5.456 5.800 4,238 +0.39(+7.21%)
Feb 25, 2014 5.730 5.730 5.410 5.410 2,860 -0.32(-5.58%)
Feb 24, 2014 5.560 6.000 5.560 5.730 5,846 -0.27(-4.50%)
Feb 21, 2014 5.900 6.000 5.500 6.000 5,763 +0.15(+2.56%)
Feb 20, 2014 5.680 6.000 5.516 5.850 1,455 +0.12(+2.09%)
Feb 19, 2014 6.100 6.190 5.730 5.730 4,216 -0.17(-2.88%)
Feb 18, 2014 5.980 6.028 5.788 5.900 6,456 -0.07(-1.13%)
Feb 14, 2014 5.600 5.968 5.968 5.968 7,600 +0.20(+3.42%)
Feb 13, 2014 6.700 6.700 5.150 5.770 72,244 -2.23(-27.88%)
Feb 12, 2014 6.190 8.000 6.190 8.000 41,100 +1.40(+21.21%)
Feb 11, 2014 6.545 6.600 6.160 6.600 5,382 -0.08(-1.20%)
Feb 10, 2014 6.689 6.689 6.507 6.680 1,162 -0.01(-0.14%)
Feb 07, 2014 6.680 6.690 6.680 6.690 1,850 +0.18(+2.76%)
Feb 06, 2014 6.600 6.600 6.420 6.510 6,092 -0.18(-2.69%)
Feb 05, 2014 6.450 6.690 6.360 6.690 2,139 +0.18(+2.76%)
Feb 04, 2014 6.610 6.700 6.360 6.510 10,997 -0.18(-2.69%)
Feb 03, 2014 6.600 6.700 6.330 6.690 6,641 -0.01(-0.15%)
Jan 31, 2014 6.400 6.700 6.320 6.700 3,784 +0.21(+3.16%)
Jan 30, 2014 6.700 6.795 6.270 6.495 4,551 -0.21(-3.06%)
Jan 29, 2014 6.190 6.720 6.190 6.700 1,121 -0.07(-1.02%)
Jan 28, 2014 6.740 6.800 6.060 6.769 10,691 -0.05(-0.75%)
Jan 27, 2014 6.920 7.000 6.046 6.820 8,972 +0.13(+1.94%)
Jan 24, 2014 7.265 7.480 6.650 6.690 9,006 -0.63(-8.61%)
Jan 23, 2014 7.390 7.880 6.960 7.320 19,869 -0.06(-0.81%)
Jan 22, 2014 6.830 7.600 6.830 7.380 19,328 +0.55(+8.05%)
Jan 21, 2014 7.530 8.250 6.440 6.830 51,355 -0.67(-8.93%)
Jan 17, 2014 5.410 7.500 7.500 7.500 359,800 +2.51(+50.30%)
Jan 16, 2014 4.940 5.270 4.940 4.990 4,300 +0.21(+4.39%)
Jan 15, 2014 4.830 4.830 4.780 4.780 2,876 -0.07(-1.44%)
Jan 14, 2014 4.800 4.880 4.800 4.850 396 +0.02(+0.41%)
Jan 13, 2014 4.870 4.920 4.830 4.830 4,231 -0.23(-4.55%)
Jan 10, 2014 4.860 5.390 4.800 5.060 12,359 +0.06(+1.20%)
Jan 09, 2014 4.890 5.000 4.890 5.000 592 +0.22(+4.60%)
Jan 08, 2014 4.800 5.040 4.750 4.780 14,817 -0.02(-0.42%)
Jan 07, 2014 4.760 4.820 4.760 4.800 1,072 -0.05(-1.03%)
Jan 06, 2014 4.790 5.050 4.790 4.850 23,203 +0.04(+0.83%)
Jan 03, 2014 4.960 5.180 4.720 4.810 21,183 +0.01(+0.21%)
Jan 02, 2014 4.810 4.830 4.700 4.800 2,470 -0.08(-1.74%)
Dec 31, 2013 4.730 4.885 4.885 4.885 9,000 -0.05(-1.02%)
Dec 30, 2013 4.850 5.020 4.600 4.935 4,047 +0.14(+2.82%)
Dec 27, 2013 4.780 4.970 4.750 4.800 9,962 +0.01(+0.19%)
Dec 26, 2013 4.791 4.791 4.791 4.791 260 +0.00(+0.02%)
Dec 24, 2013 4.800 5.000 4.790 4.790 1,062 -0.01(-0.21%)
Dec 23, 2013 4.620 5.250 4.620 4.800 3,580 -0.05(-1.03%)
Dec 20, 2013 4.900 5.010 4.750 4.850 3,647 -0.03(-0.61%)
Dec 19, 2013 4.760 5.300 4.700 4.880 10,016 -0.11(-2.20%)
Dec 18, 2013 5.380 5.380 4.990 4.990 6,593 -0.28(-5.31%)
Dec 17, 2013 4.680 5.290 4.680 5.270 1,784 +0.57(+12.13%)
Dec 16, 2013 5.260 5.260 4.590 4.700 3,000 -0.40(-7.85%)
Dec 13, 2013 4.812 5.350 4.670 5.100 12,860 +0.47(+10.16%)
Dec 12, 2013 4.630 4.630 4.630 4.630 455 +0.04(+0.87%)
Dec 11, 2013 4.850 4.850 4.550 4.590 1,924 -0.26(-5.36%)
Dec 10, 2013 4.850 4.850 4.850 4.850 134 -0.03(-0.61%)
Dec 09, 2013 4.880 4.900 4.880 4.880 5,082 -0.10(-2.01%)
Dec 06, 2013 4.888 4.980 4.880 4.980 0 +0.10(+2.05%)
Dec 05, 2013 4.900 4.900 4.880 4.880 0 -0.02(-0.41%)
Dec 04, 2013 4.900 4.911 4.900 4.900 0 -0.02(-0.41%)
Dec 03, 2013 4.940 4.940 4.920 4.920 0 -0.06(-1.20%)
Dec 02, 2013 5.050 5.050 4.980 4.980 0 -0.27(-5.14%)
Nov 29, 2013 5.250 5.250 5.250 5.250 0 -0.20(-3.67%)
Nov 27, 2013 5.000 5.450 5.000 5.450 0 +0.28(+5.42%)
Nov 26, 2013 5.170 5.170 5.170 5.170 0 +0.05(+0.98%)
Nov 25, 2013 5.120 5.120 5.120 5.120 0 +0.12(+2.40%)
Nov 22, 2013 5.000 5.000 5.000 5.000 0 -0.09(-1.77%)
Nov 21, 2013 5.750 5.750 5.090 5.090 0 +0.21(+4.30%)
Nov 20, 2013 5.250 5.250 4.880 4.880 0 -0.32(-6.15%)
Nov 19, 2013 5.200 5.200 5.200 5.200 0 -0.03(-0.57%)
Nov 18, 2013 5.210 5.250 5.210 5.230 0 +0.23(+4.60%)
Nov 15, 2013 5.001 5.001 5.000 5.000 0 +0.00(+0.00%)
Nov 14, 2013 5.110 5.110 5.000 5.000 0 -0.11(-2.15%)
Nov 12, 2013 5.230 5.730 5.110 5.110 0 +0.01(+0.18%)
Nov 11, 2013 5.460 5.460 5.070 5.101 0 -0.42(-7.59%)
Nov 08, 2013 5.040 5.520 5.040 5.520 0 +0.61(+12.40%)
Nov 07, 2013 5.080 5.080 4.911 4.911 0 -0.44(-8.20%)
Nov 06, 2013 5.330 5.350 5.300 5.350 0 +0.05(+0.94%)
Nov 05, 2013 5.190 5.891 5.050 5.300 0 +0.27(+5.37%)
Nov 04, 2013 5.390 5.390 5.030 5.030 0 -0.36(-6.68%)
Nov 01, 2013 5.390 5.390 5.390 5.390 0 +0.00(+0.00%)
Oct 31, 2013 6.120 6.120 5.100 5.390 0 -0.99(-15.52%)
Oct 30, 2013 6.710 6.710 6.110 6.380 0 -0.18(-2.74%)
Oct 29, 2013 6.640 6.640 6.550 6.560 0 -0.02(-0.30%)
Oct 28, 2013 6.550 7.180 6.550 6.580 0 +0.08(+1.23%)
Oct 25, 2013 6.150 6.680 6.150 6.500 0 +0.38(+6.24%)
Oct 24, 2013 6.110 6.751 6.000 6.119 0 +0.09(+1.52%)
Oct 23, 2013 6.000 6.060 6.000 6.027 0 -0.08(-1.36%)
Oct 22, 2013 5.700 6.150 5.200 6.110 0 +0.44(+7.76%)
Oct 21, 2013 4.900 5.900 4.900 5.670 0 +0.82(+16.91%)
Oct 18, 2013 4.830 4.860 4.830 4.850 3,870 +0.13(+2.75%)
Oct 17, 2013 5.000 5.000 4.700 4.720 0 -0.24(-4.93%)
Oct 16, 2013 4.650 4.965 4.600 4.965 0 +0.34(+7.24%)
Oct 15, 2013 4.000 4.990 4.000 4.630 0 +0.57(+14.04%)
Oct 14, 2013 4.200 4.230 4.060 4.060 0 -0.05(-1.22%)
Oct 11, 2013 4.060 4.260 4.000 4.110 0 +0.26(+6.75%)
Oct 10, 2013 4.080 4.150 3.850 3.850 0 -0.04(-1.03%)
Oct 09, 2013 4.000 4.010 3.830 3.890 0 -0.17(-4.19%)
Oct 08, 2013 4.128 4.128 4.060 4.060 0 -0.09(-2.17%)
Oct 07, 2013 3.850 4.390 3.840 4.150 0 +0.34(+8.78%)
Oct 04, 2013 3.750 3.815 3.750 3.815 0 -0.10(-2.43%)
Oct 03, 2013 3.920 4.280 3.750 3.910 0 +0.13(+3.44%)
Oct 02, 2013 4.030 4.070 3.775 3.780 0 -0.34(-8.25%)
Oct 01, 2013 4.130 4.130 4.120 4.120 0 -0.01(-0.24%)
Sep 27, 2013 4.280 4.280 3.900 4.130 0 +0.17(+4.29%)
Sep 26, 2013 3.751 3.960 3.480 3.960 0 +0.23(+6.14%)
Sep 25, 2013 3.870 4.290 3.430 3.731 4,305 +0.00(+0.03%)
Sep 24, 2013 3.780 4.190 3.701 3.730 0 +0.09(+2.47%)
Sep 23, 2013 3.640 3.640 3.640 3.640 0 -0.24(-6.19%)
Sep 20, 2013 3.600 4.300 3.290 3.880 0 +0.29(+8.08%)
Sep 19, 2013 3.500 3.700 3.262 3.590 0 +0.09(+2.57%)
Sep 18, 2013 3.500 3.630 3.500 3.500 0 -0.06(-1.69%)
Sep 17, 2013 3.600 3.650 3.545 3.560 0 +0.06(+1.71%)
Sep 16, 2013 3.550 3.608 3.480 3.500 0 -0.05(-1.41%)
Sep 13, 2013 3.580 3.590 3.550 3.550 0 -0.12(-3.27%)
Sep 12, 2013 3.580 3.730 3.570 3.670 0 +0.16(+4.56%)
Sep 11, 2013 3.420 3.760 3.420 3.510 0 -0.26(-6.89%)
Sep 10, 2013 3.550 3.770 3.250 3.770 0 +0.03(+0.80%)
Sep 09, 2013 3.730 3.740 3.550 3.740 0 -0.23(-5.79%)
Sep 06, 2013 3.774 3.980 3.480 3.970 0 +0.23(+6.15%)
Sep 05, 2013 3.680 3.860 3.673 3.740 0 +0.19(+5.35%)
Sep 04, 2013 3.500 3.550 3.495 3.550 0 +0.08(+2.31%)
Sep 03, 2013 3.280 3.470 3.270 3.470 0 +0.15(+4.52%)
Aug 30, 2013 3.401 3.420 3.300 3.320 0 -0.18(-5.14%)
Aug 29, 2013 3.500 3.500 3.400 3.500 0 -0.01(-0.28%)
Aug 28, 2013 3.730 3.730 3.400 3.510 0 -0.24(-6.40%)
Aug 27, 2013 3.614 4.000 3.612 3.750 0 -0.07(-1.89%)
Aug 26, 2013 4.030 4.030 3.730 3.822 0 -0.21(-5.11%)
Aug 23, 2013 4.028 4.028 4.028 4.028 0 +0.05(+1.21%)
Aug 22, 2013 3.910 3.980 3.910 3.980 0 -0.07(-1.80%)
Aug 21, 2013 4.010 4.072 3.891 4.053 0 +0.09(+2.35%)
Aug 20, 2013 4.150 4.150 3.960 3.960 0 -0.16(-3.77%)
Aug 19, 2013 4.140 4.320 4.060 4.115 0 -0.14(-3.40%)
Aug 16, 2013 4.950 4.950 4.210 4.260 0 -0.31(-6.78%)
Aug 15, 2013 4.840 5.140 4.541 4.570 21,372 -0.03(-0.65%)
Aug 14, 2013 4.300 4.600 4.300 4.600 0 +0.20(+4.55%)
Aug 13, 2013 4.170 4.480 4.170 4.400 5,089 +0.23(+5.52%)
Aug 12, 2013 4.154 4.210 3.910 4.170 2,550 +0.26(+6.52%)
Aug 09, 2013 4.120 4.249 3.880 3.915 3,239 -0.11(-2.62%)
Aug 08, 2013 4.170 4.170 3.880 4.020 1,818 +0.11(+2.89%)
Aug 07, 2013 4.100 4.100 3.880 3.907 9,990 +0.11(+2.82%)
Aug 06, 2013 4.950 5.070 3.780 3.800 25,585 -1.27(-25.05%)
Aug 05, 2013 3.550 5.870 3.550 5.070 106,600 +1.44(+39.84%)
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.