Quantcast
CADC

China Advanced Construction Materials Group, Inc. Common Stock (NV) Historical Stock Prices

$2.83
*  
0.12
4.07%
Get CADC Alerts
*Delayed - data as of Nov. 13, 2018  -  Find a broker to begin trading CADC now
Exchange:NASDAQ
Industry: Basic Industries
Community Rating:
View:    CADC Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 13-AUG-2018 TO 13-NOV-2018

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 2.96 3.15 2.83 2.83 35,868
11/13/2018 2.96 3.15 2.83 2.83 35,868
11/12/2018 3.07 3.07 2.84 2.95 6,887
11/09/2018 2.95 3.1 2.801 3.1 20,866
11/08/2018 2.98 3.2 2.95 3 27,172
11/07/2018 3.01 3.1981 3 3 44,957
11/06/2018 3.12 3.29 2.96 3.01 17,619
11/05/2018 3.09 3.29 2.98 3.2 91,288
11/02/2018 3.37 3.39 2.88 3.13 143,453
11/01/2018 2.67 3.2 2.65 3.07 236,683
10/31/2018 2.6 2.79 2.5746 2.69 64,545
10/30/2018 2.62 2.677 2.48 2.55 28,677
10/29/2018 2.67 2.889 2.53 2.64 69,220
10/26/2018 2.64 3.07 2.47 2.56 292,467
10/25/2018 2.81 2.88 2.55 2.66 38,607
10/24/2018 2.92 2.92 2.42 2.46 81,624
10/23/2018 2.9 3.1925 2.71 2.85 229,387
10/22/2018 2.87 3.5 2.77 2.92 291,936
10/19/2018 3.92 3.99 2.6 2.75 360,428
10/18/2018 4.7 6.34 3.27 4 1,066,785
10/17/2018 2.25 6.8 2.25 3.7 764,463
10/16/2018 2.3 2.6752 2.17 2.28 23,860
10/15/2018 2.37 2.4974 2.02 2.3085 18,599
10/12/2018 2.49 2.49 2.203 2.3771 12,089
10/11/2018 2.39 2.4 2.1 2.25 14,860
10/10/2018 2.8 2.9996 2.0656 2.3999 53,011
10/09/2018 3.65 3.65 2.56 2.805 63,663
10/08/2018 3.72 3.81 3.35 3.35 10,014
10/05/2018 3.941 3.98 3.58 3.8101 3,373
10/04/2018 4.09 4.09 3.69 3.79 3,804
10/03/2018 4.02 4.1339 4.02 4.09 5,021
10/02/2018 4.0723 4.0723 4.01 4.01 1,288
10/01/2018 4.0584 4.0857 3.66 4.06 17,463
09/28/2018 4.15 4.2 4.1 4.15 11,067
09/27/2018 4.1 4.1 3.9 4.0918 6,312
09/26/2018 4.2 4.25 3.9 3.9 5,558
09/25/2018 4.3 4.3 4.1 4.15 8,064
09/24/2018 4.095 4.15 4.095 4.1 1,866
09/21/2018 4.2 4.2 3.95 3.95 4,131
09/20/2018 3.9684 4.25 3.9684 4.1413 9,546
09/19/2018 4.14 4.1511 3.85 4.06 5,546
09/18/2018 4.15 4.3 4.15 4.15 10,322
09/17/2018 4.25 4.35 3.817 4.2 11,856
09/14/2018 4.5 4.5 3.8 4.25 30,861
09/13/2018 4.0388 4.5 3.85 4.4363 30,024
09/12/2018 4 4.1575 3.903 4.1 17,207
09/11/2018 4.15 4.15 3.85 3.9087 9,983
09/10/2018 4.2 4.4 4 4 13,284
09/07/2018 4.15 4.283 3.9 4 17,806
09/06/2018 4.4664 4.4664 4.3 4.3 2,259
09/05/2018 4.75 4.95 4.301 4.45 18,644
09/04/2018 4.15 5.35 4.142 4.675 72,676
08/31/2018 4.15 4.398 3.85 4 15,501
08/30/2018 4 4.205 3.85 3.85 20,656
08/29/2018 4.1803 4.5 4.1803 4.2001 17,373
08/28/2018 4.35 4.6 4.35 4.45 6,968
08/27/2018 4.7 4.95 4.35 4.35 16,292
08/24/2018 5 5 4.5 4.5 8,298
08/23/2018 4.95 5.15 4.95 5.05 8,395
08/22/2018 4.75 5 4.75 4.91 2,785
08/21/2018 5.1 5.1 4.8 5.1 11,446
08/20/2018 5.15 5.4 4.6 5.15 34,372
08/17/2018 5.45 5.4999 5.2427 5.4999 3,092
08/16/2018 5.3 5.6 5.1 5.6 15,320
08/15/2018 5.7 5.7 5.3321 5.3634 6,217
08/14/2018 6.1 6.1 5.5 5.7555 8,985
08/13/2018 5.85 6 5.5 5.75 6,318
*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?

Smart Portfolio