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 (%)
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%)
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.