CADC

China Advanced Construction Materials Group, Inc. Historical Stock Prices

$4.16
*  
0.16
4%
Get CADC Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading CADC now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
 
 
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: 1 Year, From 23-APR-2014 TO 23-APR-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  4.16  4.17  3.90  4.16 3,771
04/23/2015 4.14 4.14 4 4 2,200
04/22/2015 4.19 4.19 4.119 4.12 904
04/21/2015 4 4.15 3.9 4.09 4,413
04/20/2015 3.94 3.94 3.94 3.94 00
04/17/2015 4.12 4.21 3.94 3.94 4,500
04/16/2015 4.22 4.4 4.2005 4.3 1,149
04/15/2015 4.203 4.31 4.203 4.31 278
04/14/2015 4.15 4.47 4.15 4.47 311
04/13/2015 4.45 4.48 4.21 4.22 1,780
04/10/2015 4.4899 4.4899 4.13 4.14 1,529
04/09/2015 4.5 4.5895 4.31 4.35 1,413
04/08/2015 3.92 4.55 3.92 4.3 10,768
04/07/2015 3.96 4.2 3.89 3.94 3,882
04/06/2015 3.91 3.99 3.82 3.82 7,437
04/02/2015 3.86 3.86 3.86 3.86 00
04/01/2015 3.85 3.86 3.84 3.86 2,963
03/31/2015 3.77 3.86 3.77 3.86 2,092
03/30/2015 3.91 3.91 3.821 3.89 3,094
03/27/2015 4 4 4 4 00
03/26/2015 4 4 4 4 00
03/25/2015 4.02 4.02 4 4 1,014
03/24/2015 4.088 4.09 3.94 4.09 592
03/23/2015 3.89 3.89 3.89 3.89 00
03/20/2015 3.92 4.11 3.86 3.89 2,777
03/19/2015 4.0501 4.0501 4.0501 4.0501 00
03/18/2015 4.0499 4.0501 4.0499 4.0501 650
03/17/2015 4 4.03 3.97 3.97 1,304
03/16/2015 4.12 4.12 4.12 4.12 110
03/13/2015 4.01 4.1225 4 4.1225 438
03/12/2015 4.05 4.1286 3.8601 3.9474 2,321
03/11/2015 4.1399 4.1399 4.1 4.1 1,300
03/10/2015 3.81 4 3.81 3.91 3,952
03/09/2015 3.8 3.86 3.79 3.8 11,725
03/06/2015 3.9 3.9 3.9 3.9 00
03/05/2015 3.79 4.0099 3.79 3.9 6,905
03/04/2015 4.08 4.08 3.77 3.81 2,241
03/03/2015 3.89 4.23 3.89 3.95 2,078
03/02/2015 4.02 4.04 3.91 3.91 6,949
02/27/2015 4.05 4.219 3.93 4.02 10,532
02/26/2015 4.37 4.51 4.1 4.14 21,838
02/25/2015 4.06 4.3699 4.06 4.24 4,704
02/24/2015 4.23 4.23 4.11 4.22 2,422
02/23/2015 4.08 4.08 4.08 4.08 266
02/20/2015 4.06 4.34 4.06 4.24 8,012
02/19/2015 4.05 4.34 4.05 4.34 617
02/18/2015 4.19 4.39 4 4.05 20,091
02/17/2015 5.39 5.5 4.24 4.24 36,722
02/13/2015 5.68 5.6899 5.41 5.5 10,743
02/12/2015 5.62 5.72 5.36 5.72 6,037
02/11/2015 5.7 5.97 5.26 5.78 16,189
02/10/2015 5.51 5.65 5.51 5.52 3,080
02/09/2015 5.43 5.45 5.34 5.36 1,101
02/06/2015 5.48 5.48 5.44 5.48 3,000
02/05/2015 5.51 5.51 5.51 5.51 384
02/04/2015 5.66 5.7 5.37 5.62 3,421
02/03/2015 5.56 5.6 5.25 5.46 2,928
02/02/2015 5.3 5.74 5.0301 5.48 22,307
01/30/2015 5.34 5.4199 5.145 5.31 2,994
01/29/2015 5.2 5.25 4.92 5.25 1,004
01/28/2015 5.18 5.32 5 5.14 3,256
01/27/2015 5.29 5.6 5.01 5.3 8,601
01/26/2015 4.77 5.79 4.77 5.36 36,611
01/23/2015 4.84 5.04 4.84 4.9 3,612
01/22/2015 5.06 5.06 4.8956 5.04 2,900
01/21/2015 4.99 5.09 4.67 5.09 2,708
01/20/2015 5.12 5.12 4.87 4.87 201
01/16/2015 4.94 5.2 4.85 5.08 5,699
01/15/2015 4.81 5.12 4.81 5.08 3,370
01/14/2015 4.94 4.94 4.8 4.83 1,702
01/13/2015 4.62 5.04 4.56 5.04 5,272
01/12/2015 4.75 5.07 4.5475 4.9 2,460
01/09/2015 5.22 5.22 4.69 4.95 2,500
01/08/2015 5.34 5.43 4.55 4.99 12,314
01/07/2015 5.56 5.625 4.795 5.01 19,279
01/06/2015 4.45 4.79 4.45 4.79 3,567
01/05/2015 4.3 4.78 4.3 4.41 22,880
01/02/2015 4.31 4.31 4.3 4.31 500
12/31/2014 4.26 4.33 4.26 4.33 4,890
12/30/2014 4.44 4.44 4.26 4.31 7,924
12/29/2014 4.72 4.72 4.33 4.5 4,499
12/26/2014 4.81 4.88 4.55 4.72 5,149
12/24/2014 4.8 4.95 4.8 4.95 2,087
12/23/2014 5 5.0001 4.88 4.9 7,331
12/22/2014 5.14 5.14 5 5.02 6,887
12/19/2014 5.18 5.22 5.05 5.17 1,817
12/18/2014 5.2 5.23 5.05 5.05 8,723
12/17/2014 5.08 5.23 5.05 5.17 4,420
12/16/2014 5.14 5.37 5 5.05 11,982
12/15/2014 5.14 5.4 5.1 5.1 5,698
12/12/2014 5.43 5.43 5.01 5.36 20,153
12/11/2014 5.4 5.55 5.31 5.31 10,190
12/10/2014 5.61 5.65 5.35 5.36 7,260
12/09/2014 5.43 5.73 5.3 5.73 6,107
12/08/2014 5.61 5.8 5.35 5.455 17,843
12/05/2014 5.63 6.17 5.51 5.51 54,274
12/04/2014 5.39 5.64 5.39 5.52 3,825
12/03/2014 5.4301 5.65 5.4301 5.431 6,632
12/02/2014 5.31 5.6 5.31 5.56 14,989
12/01/2014 5.44 5.75 5.44 5.58 42,658
11/28/2014 5.68 5.95 5.5301 5.61 30,087
11/26/2014 5.68 5.99 5.6176 5.83 39,584
11/25/2014 5.78 5.79 5.6 5.6001 8,075
11/24/2014 6 6 5.6 5.68 26,080
11/21/2014 6.1 6.3 5.66 5.98 46,302
11/20/2014 5.34 6.19 5.0701 5.94 162,777
11/19/2014 5.38 5.3801 5.05 5.35 28,098
11/18/2014 5.4 5.61 5.19 5.43 117,510
11/17/2014 6.53 6.82 5.35 5.6 804,597
11/14/2014 4.081 4.37 4.081 4.26 4,427
11/13/2014 4.1 4.3 4.0731 4.299 9,916
11/12/2014 4.1 4.21 4.08 4.11 2,349
11/11/2014 4.68 4.68 4.01 4.21 6,199
11/10/2014 4.13 5.63 4.0201 4.13 109,889
11/07/2014 3.96 3.96 3.95 3.95 741
11/06/2014 3.95 4.13 3.85 3.85 6,860
11/05/2014 3.85 3.85 3.85 3.85 621
11/04/2014 3.79 3.852 3.75 3.75 3,166
11/03/2014 3.83 3.9 3.8 3.82 6,199
10/31/2014 3.987 4 3.9045 3.91 2,033
10/30/2014 3.96 4.08 3.96 3.96 501
10/29/2014 4.19 4.19 4.19 4.19 00
10/28/2014 4.06 4.2 3.99 4.19 2,434
10/27/2014 3.9216 4.1688 3.9216 4.04 7,238
10/24/2014 4.05 4.12 3.84 3.84 5,695
10/23/2014 4.09 4.26 4.08 4.08 2,981
10/22/2014 4.16 4.35 4.15 4.35 1,409
10/21/2014 3.94 4.21 3.77 3.94 9,462
10/20/2014 3.71 3.9 3.61 3.9 3,424
10/17/2014 3.77 3.9024 3.65 3.82 3,990
10/16/2014 3.68 3.68 3.68 3.68 320
10/15/2014 3.62 3.65 3.57 3.57 3,248
10/14/2014 3.65 3.75 3.64 3.66 6,650
10/13/2014 3.68 3.83 3.56 3.57 13,305
10/10/2014 3.61 3.7901 3.61 3.73 8,034
10/09/2014 4.0933 4.0933 3.77 3.8 12,580
10/08/2014 4 4.15 3.9 3.98 9,700
10/07/2014 3.9001 4.04 3.9001 4.04 316
10/06/2014 3.932 4.05 3.932 4.05 2,117
10/03/2014 3.932 4.07 3.91 3.98 3,650
10/02/2014 4.079 4.079 3.9 4.06 2,215
10/01/2014 4.1799 4.1799 3.89 3.99 4,683
09/30/2014 4.3 4.33 3.79 3.89 19,317
09/29/2014 4.69 4.6907 4.17 4.46 8,072
09/26/2014 4.42 4.7399 4.3 4.62 7,718
09/25/2014 4.78 4.89 4.38 4.5195 38,652
09/24/2014 4.1 6.7899 4.1 4.98 575,385
09/23/2014 4.01 4.08 3.97 3.97 4,574
09/22/2014 4.29 4.32 4.01 4.22 3,411
09/19/2014 4.05 4.25 4.05 4.25 3,120
09/18/2014 4.12 4.12 4.0501 4.07 857
09/17/2014 4.21 4.21 4.2005 4.2005 200
09/16/2014 3.85 4.2499 3.8043 4.08 4,294
09/15/2014 3.87 3.87 3.79 3.79 1,100
09/12/2014 3.75 3.98 3.75 3.97 1,675
09/11/2014 3.952 4 3.935 4 2,194
09/10/2014 4.15 4.17 3.93 3.93 3,500
09/09/2014 4.1699 4.17 4.0644 4.168 3,366
09/08/2014 4.4999 4.4999 4.17 4.17 23,788
09/05/2014 4.49 4.54 4.49 4.54 1,923
09/04/2014 4.6299 4.6299 4.6299 4.6299 1,420
09/03/2014 4.68 4.68 4.59 4.62 768
09/02/2014 4.7 4.7 4.3405 4.69 1,498
08/29/2014 4.6 4.81 4.08 4.8 7,907
08/28/2014 4.302 4.302 4.302 4.302 1,023
08/27/2014 4.71 4.71 4.71 4.71 00
08/26/2014 4.7 4.86 4.5899 4.71 9,465
08/25/2014 4.71 4.94 4.7 4.7 3,729
08/22/2014 4.72 4.727 4.72 4.72 506
08/21/2014 4.75 4.8 4.3701 4.73 11,263
08/20/2014 4.26 5.4 4.2001 4.645 89,223
08/19/2014 4.76 4.96 3.9501 4.4 34,586
08/18/2014 4.26 4.55 3.88 4.44 48,647
08/15/2014 4.16 4.16 4.16 4.16 00
08/14/2014 4.18 4.18 4.16 4.16 1,041
08/13/2014 4.38 4.38 4.38 4.38 301
08/12/2014 4.11 4.375 4.11 4.375 2,492
08/11/2014 4.26 4.26 4 4.1999 3,274
08/08/2014 4.09 4.34 4.05 4.34 23,823
08/07/2014 4.63 4.63 4.25 4.25 9,432
08/06/2014 4.4 5.19 4.4 4.84 9,188
08/05/2014 3.79 4.9268 3.65 4.43 47,141
08/04/2014 3.93 3.93 3.61 3.75 9,568
08/01/2014 3.77 4.04 3.57 3.85 16,402
07/31/2014 3.76 3.76 3.76 3.76 224
07/30/2014 3.96 3.96 3.96 3.96 00
07/29/2014 4.12 4.138 3.48 3.96 9,093
07/28/2014 4.1167 4.1167 4.1167 4.1167 270
07/25/2014 4.2958 4.2958 4.2958 4.2958 315
07/24/2014 4.27 4.42 4.27 4.36 2,643
07/23/2014 4.45 4.47 4.28 4.3005 37,166
07/22/2014 4.3022 4.3022 4.3022 4.3022 141
07/21/2014 4.47 4.47 4.27 4.272 2,832
07/18/2014 4.25 4.25 4.25 4.25 00
07/17/2014 4.39 4.39 4.25 4.25 2,300
07/16/2014 4.27 4.445 4.1 4.445 3,370
07/15/2014 4.08 4.27 4.08 4.27 916
07/14/2014 4.71 4.71 4.45 4.45 2,821
07/11/2014 4.4 4.8399 4.35 4.648 4,704
07/10/2014 5.43 5.43 5.43 5.43 249
07/09/2014 4.74 5.18 4.74 4.99 1,100
07/08/2014 5.23 5.23 4.51 4.74 1,564
07/07/2014 5.23 5.23 4.9001 5.2199 2,787
07/03/2014 4.76 5.1399 4.6 5.1399 2,006
07/02/2014 5.07 5.07 4.3 4.73 2,650
07/01/2014 3.99 4.61 3.801 4.61 2,451
06/30/2014 3.6296 3.98 3.6296 3.98 1,417
06/27/2014 4 4 3.7 3.72 2,559
06/26/2014 3.72 3.76 3.72 3.76 698
06/25/2014 3.68 3.68 3.68 3.68 1,083
06/24/2014 3.61 3.64 3.61 3.64 1,328
06/23/2014 3.5 3.5 3.5 3.5 00
06/20/2014 3.64 3.64 3.5 3.5 424
06/19/2014 3.61 3.61 3.61 3.61 00
06/18/2014 3.61 3.61 3.61 3.61 00
06/17/2014 3.61 3.61 3.61 3.61 124
06/16/2014 3.61 3.61 3.61 3.61 141
06/13/2014 3.63 3.6301 3.63 3.6301 1,066
06/12/2014 3.63 3.63 3.63 3.63 280
06/11/2014 3.62 3.7399 3.62 3.6401 3,210
06/10/2014 3.53 3.63 3.53 3.63 600
06/09/2014 3.79 3.79 3.48 3.56 5,400
06/06/2014 3.58 3.58 3.5009 3.5009 1,036
06/05/2014 3.538 3.58 3.51 3.58 1,417
06/04/2014 3.58 3.58 3.55 3.58 6,477
06/03/2014 3.97 3.99 3.97 3.99 1,009
06/02/2014 3.9501 3.99 3.9501 3.99 492
05/30/2014 4.3097 4.3097 4.3097 4.3097 00
05/29/2014 4.22 4.3097 4.22 4.3097 1,990
05/28/2014 4.2399 4.24 4.2399 4.24 1,000
05/27/2014 3.86 3.89 3.86 3.89 266
05/23/2014 3.9 3.9 3.9 3.9 00
05/22/2014 4.06 4.112 3.9 3.9 2,907
05/21/2014 4.08 4.08 4.06 4.06 768
05/20/2014 4.05 4.05 4.05 4.05 00
05/19/2014 4.05 4.05 4.05 4.05 00
05/16/2014 4.87 4.87 4.04 4.05 4,100
05/15/2014 5.16 5.16 5.16 5.16 00
05/14/2014 4.9 5.1699 4.89 5.16 3,802
05/13/2014 4.9 4.9 4.74 4.8 5,929
05/12/2014 4.99 5.0501 4.9001 4.93 3,299
05/09/2014 5.16 5.16 5.16 5.16 00
05/08/2014 5.16 5.16 5.16 5.16 00
05/07/2014 5 5.16 4.97 5.16 1,944
05/06/2014 4.87 5 4.87 5 1,192
05/05/2014 4.87 5.24 4.86 4.87 1,194
05/02/2014 4.85 5.34 4.85 5.34 12,923
05/01/2014 4.8501 4.8501 4.8501 4.8501 100
04/30/2014 4.94 4.94 4.94 4.94 00
04/29/2014 4.92 4.94 4.86 4.94 2,130
04/28/2014 5.01 5.01 4.95 5 616
04/25/2014 4.92 4.92 4.92 4.92 00
04/24/2014 4.92 4.92 4.92 4.92 400
04/23/2014 5.1 5.1 5.1 5.1 00
*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?