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 (%)
Dec 31, 2014 4.260 4.330 4.330 4.330 4,900 +0.02(+0.46%)
Dec 30, 2014 4.440 4.440 4.260 4.310 7,924 -0.19(-4.22%)
Dec 29, 2014 4.720 4.720 4.330 4.500 4,499 -0.22(-4.66%)
Dec 26, 2014 4.810 4.880 4.550 4.720 5,149 -0.23(-4.65%)
Dec 24, 2014 4.800 4.950 4.950 4.950 2,100 +0.05(+1.02%)
Dec 23, 2014 5.000 5.000 4.880 4.900 7,331 -0.12(-2.39%)
Dec 22, 2014 5.140 5.140 5.000 5.020 6,887 -0.15(-2.90%)
Dec 19, 2014 5.180 5.220 5.050 5.170 1,817 +0.12(+2.38%)
Dec 18, 2014 5.200 5.230 5.050 5.050 8,723 -0.12(-2.32%)
Dec 17, 2014 5.080 5.230 5.050 5.170 4,420 +0.12(+2.38%)
Dec 16, 2014 5.140 5.370 5.000 5.050 11,982 -0.05(-0.98%)
Dec 15, 2014 5.139 5.400 5.100 5.100 5,698 -0.26(-4.85%)
Dec 12, 2014 5.430 5.430 5.010 5.360 20,153 +0.05(+0.94%)
Dec 11, 2014 5.400 5.550 5.310 5.310 10,190 -0.05(-0.93%)
Dec 10, 2014 5.610 5.650 5.350 5.360 7,260 -0.37(-6.46%)
Dec 09, 2014 5.430 5.730 5.300 5.730 6,107 +0.28(+5.04%)
Dec 08, 2014 5.610 5.800 5.350 5.455 17,843 -0.05(-1.00%)
Dec 05, 2014 5.630 6.170 5.510 5.510 54,274 -0.01(-0.18%)
Dec 04, 2014 5.390 5.640 5.390 5.520 3,825 +0.09(+1.64%)
Dec 03, 2014 5.430 5.650 5.430 5.431 6,632 -0.13(-2.32%)
Dec 02, 2014 5.310 5.600 5.310 5.560 14,989 -0.02(-0.36%)
Dec 01, 2014 5.440 5.750 5.440 5.580 42,658 -0.03(-0.53%)
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%)
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.