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 (%)
May 31, 2019 2.472 2.472 2.350 2.410 106,500 +0.06(+2.55%)
May 30, 2019 2.350 2.485 2.337 2.350 123,079 -0.06(-2.53%)
May 29, 2019 2.520 2.520 2.310 2.411 58,343 -0.12(-4.71%)
May 28, 2019 2.480 2.629 2.400 2.530 44,980 +0.03(+1.20%)
May 24, 2019 2.450 2.653 2.430 2.500 68,800 +0.09(+3.73%)
May 23, 2019 2.740 2.745 2.410 2.410 23,340 -0.31(-11.40%)
May 22, 2019 2.690 2.725 2.650 2.720 30,523 -0.02(-0.90%)
May 21, 2019 2.715 2.750 2.700 2.745 2,459 +0.04(+1.65%)
May 20, 2019 2.700 2.740 2.700 2.700 2,167 -0.05(-1.82%)
May 17, 2019 2.830 2.830 2.730 2.750 13,100 -0.08(-2.83%)
May 16, 2019 2.830 2.860 2.830 2.830 1,447 -0.05(-1.75%)
May 15, 2019 2.970 2.970 2.880 2.880 4,633 +0.06(+2.27%)
May 14, 2019 2.870 2.900 2.817 2.817 5,583 -0.04(-1.52%)
May 13, 2019 2.864 2.903 2.853 2.860 4,908 +0.00(+0.00%)
May 10, 2019 3.000 3.000 2.860 2.860 13,500 -0.11(-3.70%)
May 09, 2019 2.860 3.080 2.850 2.970 51,660 +0.04(+1.37%)
May 08, 2019 2.990 2.990 2.914 2.930 4,511 -0.03(-1.01%)
May 07, 2019 2.930 2.960 2.900 2.960 9,381 +0.04(+1.23%)
May 06, 2019 2.900 2.930 2.886 2.924 1,444 -0.03(-0.88%)
May 03, 2019 2.937 2.950 2.852 2.950 12,600 +0.09(+3.15%)
May 02, 2019 2.850 2.908 2.850 2.860 5,726 -0.09(-3.05%)
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.