CADC

China Advanced Construction Materials Group, Inc. Historical Stock Prices

$2.99
*  
0.36
13.69%
Get CADC Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading CADC now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    CADC After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAY-2015 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  2.89  3.02  2.89  2.99 3,280
08/31/2015 2.97 3.1399 2.63 2.63 2,173
08/28/2015 3.03 3.03 3.03 3.03 00
08/27/2015 3.02 3.03 3.02 3.03 2,600
08/26/2015 3.01 3.01 3.01 3.01 00
08/25/2015 3.1562 3.1562 3.01 3.01 1,532
08/24/2015 3.33 3.33 3.11 3.11 10,745
08/21/2015 3.4 3.4 3.4 3.4 00
08/20/2015 3.4 3.4 3.4 3.4 00
08/19/2015 3.4 3.4 3.4 3.4 00
08/18/2015 3.38 3.4 3.38 3.4 1,974
08/17/2015 3.32 3.32 3.32 3.32 00
08/14/2015 3.32 3.32 3.32 3.32 00
08/13/2015 3.32 3.35 3.32 3.32 1,138
08/12/2015 3.58 3.58 3.58 3.58 220
08/11/2015 3.5799 3.5799 3.5799 3.5799 103
08/10/2015 3.47 3.47 3.47 3.47 100
08/07/2015 3.4336 3.4336 3.4336 3.4336 00
08/06/2015 3.43 3.4336 3.43 3.4336 1,144
08/05/2015 3.45 3.46 3.447 3.459 570
08/04/2015 3.42 3.43 3.42 3.42 1,304
08/03/2015 3.6 3.6 3.58 3.58 200
07/31/2015 3.53 3.63 3.46 3.46 3,678
07/30/2015 3.564 3.564 3.564 3.564 00
07/29/2015 3.564 3.564 3.564 3.564 00
07/28/2015 3.5101 3.74 3.5101 3.564 1,438
07/27/2015 3.51 3.51 3.51 3.51 00
07/24/2015 3.51 3.51 3.51 3.51 234
07/23/2015 3.5262 3.5262 3.5262 3.5262 277
07/22/2015 3.47 3.47 3.47 3.47 00
07/21/2015 3.47 3.47 3.47 3.47 00
07/20/2015 3.52 3.52 3.4601 3.47 1,101
07/17/2015 3.51 3.609 3.51 3.531 4,861
07/16/2015 3.61 3.626 3.61 3.626 4,802
07/15/2015 3.65 3.65 3.65 3.65 332
07/14/2015 3.65 3.65 3.65 3.65 179
07/13/2015 3.7527 3.7527 3.65 3.727 2,371
07/10/2015 3.69 3.7 3.6841 3.7 835
07/09/2015 3.67 3.67 3.67 3.67 00
07/08/2015 3.61 3.6851 3.61 3.67 739
07/07/2015 3.83 3.83 3.78 3.81 3,683
07/06/2015 3.81 4.03 3.81 4.02 2,452
07/02/2015 3.99 3.99 3.98 3.98 300
07/01/2015 3.87 3.87 3.87 3.87 296
06/30/2015 4.06 4.06 3.821 3.83 5,655
06/29/2015 3.8 3.8 3.8 3.8 458
06/26/2015 3.95 4.07 3.91 3.9101 6,200
06/25/2015 4.09 4.09 4.09 4.09 115
06/24/2015 4.24 4.24 4.17 4.2201 3,909
06/23/2015 4.231 4.4704 4.23 4.4704 1,961
06/22/2015 4.2201 4.26 4.2201 4.2301 4,500
06/19/2015 4.55 4.55 4.28 4.28 1,601
06/18/2015 4.4399 4.4399 4.4399 4.4399 00
06/17/2015 4.58 4.58 4.2501 4.4399 5,302
06/16/2015 4.59 4.64 4.3 4.64 1,520
06/15/2015 4.24 4.7099 4.24 4.46 3,154
06/12/2015 4.37 4.4499 4.2201 4.24 2,422
06/11/2015 4.35 4.79 4.2701 4.56 22,283
06/10/2015 3.91 4.69 3.91 4.22 89,228
06/09/2015 4 4 3.8201 3.95 2,589
06/08/2015 3.82 3.9 3.82 3.9 883
06/05/2015 3.83 3.92 3.83 3.92 5,010
06/04/2015 3.87 3.9599 3.87 3.94 2,603
06/03/2015 3.8501 3.8501 3.8501 3.8501 00
06/02/2015 3.96 3.96 3.8501 3.8501 1,376
06/01/2015 3.9 3.9 3.88 3.88 448
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?