CADC

China Advanced Construction Materials Group, Inc. Historical Stock Prices

$3.9
*  
0.08
2.09%
Get CADC Alerts
*Delayed - data as of Oct. 20, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 20-OCT-2013 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00  3.76  3.90  3.61  3.90 3,424
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
04/22/2014 5.1 5.1 5.1 5.1 00
04/21/2014 5.17 5.17 5.1 5.1 486
04/17/2014 5.08 5.14 5.08 5.14 2,020
04/16/2014 5.0714 5.0714 5.0714 5.0714 00
04/15/2014 4.95 5.0714 4.9 5.0714 3,130
04/14/2014 5.2199 5.2199 4.9767 4.9767 397
04/11/2014 5.1787 5.1787 4.94 5.03 700
04/10/2014 5.09 5.09 4.9 4.9165 3,522
04/09/2014 5.07 5.15 5.05 5.15 4,642
04/08/2014 5.0081 5.0081 5.0081 5.0081 1,108
04/07/2014 5 5.0002 4.881 5 4,516
04/04/2014 5.01 5.01 5.0019 5.0019 300
04/03/2014 5.12 5.1899 5.01 5.1512 6,648
04/02/2014 4.91 4.93 4.91 4.93 1,956
04/01/2014 5.19 5.21 4.94 4.95 6,909
03/31/2014 5.0926 5.2499 4.81 5.2499 10,653
03/28/2014 5.25 5.25 5.12 5.12 3,500
03/27/2014 5.12 5.12 5.08 5.08 2,700
03/26/2014 5.6 5.6 5.13 5.13 6,676
03/25/2014 5.2 5.35 5.2 5.35 829
03/24/2014 5.6 5.84 5.2 5.31 7,678
03/21/2014 5.33 5.75 5.33 5.7 3,420
03/20/2014 5.2 5.3 5.1 5.21 2,356
03/19/2014 5.35 5.6 5.1 5.23 6,796
03/18/2014 5.3148 5.3148 5.2887 5.31 2,640
03/17/2014 5.21 5.334 5.175 5.334 3,371
03/14/2014 5.15 5.24 5.15 5.24 2,400
03/13/2014 5.22 5.276 5.1508 5.1508 984
03/12/2014 5.151 5.3499 5.14 5.22 3,022
03/11/2014 5.12 5.48 5.12 5.46 4,220
03/10/2014 5.51 5.51 5.2239 5.4578 1,227
03/07/2014 5.752 6 5.3155 5.5 7,166
03/06/2014 5.55 6.221 5.55 5.93 25,141
03/05/2014 5.55 5.55 5.55 5.55 500
03/04/2014 5.25 5.57 5.2 5.57 2,293
03/03/2014 5.26 5.26 5.1701 5.199 20,533
02/28/2014 5.2 5.39 5.19 5.25 3,553
02/27/2014 5.59 5.59 5.25 5.25 5,240
02/26/2014 5.456 5.8 5.456 5.8 4,238
02/25/2014 5.73 5.73 5.41 5.41 2,860
02/24/2014 5.91 6 5.49 5.73 5,846
02/21/2014 5.9 6 5.5 6 5,763
02/20/2014 5.68 6 5.5158 5.85 1,455
02/19/2014 6.1 6.19 5.73 5.73 4,216
02/18/2014 5.98 6.028 5.788 5.9 6,456
02/14/2014 5.6 5.98 5.6 5.9675 7,574
02/13/2014 6.7 6.7 5.15 5.77 72,244
02/12/2014 6.1901 8 6.1901 7.9996 41,080
02/11/2014 6.545 6.6 6.16 6.6 5,382
02/10/2014 6.689 6.689 6.5074 6.68 1,162
02/07/2014 6.68 6.6896 6.68 6.6896 1,850
02/06/2014 6.6 6.6 6.42 6.51 6,092
02/05/2014 6.45 6.69 6.36 6.69 2,139
02/04/2014 6.61 6.7 6.36 6.51 10,997
02/03/2014 6.6 6.7 6.33 6.69 6,641
01/31/2014 6.4 6.7 6.32 6.7 3,784
01/30/2014 6.7 6.7945 6.2701 6.495 4,551
01/29/2014 6.19 6.72 6.19 6.7 1,121
01/28/2014 6.74 6.8 6.06 6.769 10,691
01/27/2014 6.92 7 6.0464 6.82 8,972
01/24/2014 7.265 7.48 6.65 6.69 9,006
01/23/2014 7.39 7.88 6.96 7.32 19,869
01/22/2014 6.83 7.6 6.83 7.38 19,328
01/21/2014 7.53 8.25 6.44 6.83 51,355
01/17/2014 5.41 9.24 5.23 7.5 359,755
01/16/2014 4.94 5.27 4.94 4.99 4,273
01/15/2014 4.83 4.83 4.78 4.78 2,876
01/14/2014 4.8 4.88 4.8 4.85 396
01/13/2014 4.87 4.92 4.83 4.83 4,231
01/10/2014 4.86 5.39 4.8 5.06 12,359
01/09/2014 4.89 5 4.89 5 592
01/08/2014 4.8 5.04 4.75 4.78 14,817
01/07/2014 4.76 4.82 4.76 4.8 1,072
01/06/2014 4.79 5.05 4.79 4.85 23,203
01/03/2014 4.96 5.18 4.72 4.81 21,183
01/02/2014 4.81 4.83 4.7 4.8 2,470
12/31/2013 4.73 4.93 4.6 4.8848 9,029
12/30/2013 4.85 5.02 4.6 4.9352 4,047
12/27/2013 4.78 4.97 4.75 4.8 9,962
12/26/2013 4.791 4.791 4.791 4.791 260
12/24/2013 4.8 5 4.79 4.79 1,062
12/23/2013 4.62 5.25 4.62 4.8 3,580
12/20/2013 4.9 5.01 4.75 4.85 3,647
12/19/2013 4.76 5.3 4.7 4.88 10,016
12/18/2013 5.38 5.38 4.9899 4.99 6,593
12/17/2013 4.68 5.29 4.68 5.27 1,784
12/16/2013 5.26 5.26 4.59 4.7 3,000
12/13/2013 4.8121 5.3499 4.67 5.1004 12,860
12/12/2013 4.63 4.63 4.63 4.63 455
12/11/2013 4.85 4.85 4.55 4.59 1,924
12/10/2013 4.85 4.85 4.85 4.85 134
12/09/2013 4.9 4.9 4.88 4.88 5,082
12/06/2013 4.888 4.98 4.88 4.98 1,477
12/05/2013 4.9 4.9 4.88 4.88 554
12/04/2013 4.9 4.911 4.9 4.9 2,066
12/03/2013 4.94 4.94 4.92 4.92 216
12/02/2013 5.05 5.05 4.98 4.98 4,567
11/29/2013 5.25 5.25 5.25 5.25 366
11/27/2013 5.0001 5.45 5.0001 5.45 366
11/26/2013 5.17 5.17 5.17 5.17 107
11/25/2013 5.12 5.12 5.12 5.12 410
11/22/2013 5 5 5 5 1,549
11/21/2013 5.75 5.75 5.09 5.09 3,080
11/20/2013 5.25 5.25 4.88 4.88 2,000
11/19/2013 5.2 5.2 5.2 5.2 468
11/18/2013 5.21 5.25 5.21 5.2299 2,668
11/15/2013 5.001 5.001 5 5 200
11/14/2013 5.11 5.1101 5 5 2,836
11/13/2013 5.7499 5.7499 5.7499 5.7499 223
11/12/2013 5.23 5.73 5.11 5.11 1,518
11/11/2013 5.46 5.46 5.07 5.101 2,300
11/08/2013 5.04 5.52 5.04 5.52 1,088
11/07/2013 5.0801 5.0801 4.9111 4.9111 416
11/06/2013 5.33 5.35 5.3 5.35 1,313
11/05/2013 5.19 5.891 5.05 5.3 1,266
11/04/2013 5.39 5.39 5.03 5.03 2,668
11/01/2013 5.3901 5.3901 5.3901 5.3901 100
10/31/2013 6.12 6.12 5.1 5.39 20,692
10/30/2013 6.71 6.71 6.11 6.38 7,010
10/29/2013 6.64 6.64 6.55 6.56 1,520
10/28/2013 6.55 7.18 6.55 6.58 7,441
10/25/2013 6.15 6.68 6.15 6.5001 4,674
10/24/2013 6.11 6.751 6 6.1185 11,834
10/23/2013 6 6.06 6 6.027 2,124
10/22/2013 5.7 6.15 5.2001 6.11 4,928
10/21/2013 4.9 5.8999 4.9 5.67 40,052
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?