home / stock / cadc / cadc quote
Last: | $ |
---|---|
Change Percent: | 0.29% |
Open: | $3.49 |
Close: | $3.51 |
High: | $3.64 |
Low: | $3.46 |
Volume: | 143,694 |
Last Trade Date Time: | 07/22/2019 04:54:52 pm |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$ | $3.49 | $3.51 | $3.64 | $3.46 | 143,694 | 07-22-2019 |
$ | $3.52 | $3.50 | $3.65 | $3.40 | 111,460 | 07-19-2019 |
$ | $3.74 | $3.68 | $3.84 | $3.6501 | 175,705 | 07-17-2019 |
$ | $3.73 | $3.77 | $3.86 | $3.62 | 213,666 | 07-16-2019 |
$ | $3.82 | $3.76 | $3.9271 | $3.66 | 153,832 | 07-15-2019 |
$ | $3.89 | $3.84 | $3.99 | $3.75 | 183,504 | 07-12-2019 |
$ | $3.91 | $3.89 | $4.0606 | $3.7497 | 207,293 | 07-11-2019 |
$ | $3.76 | $3.90 | $4.00 | $3.6551 | 209,100 | 07-10-2019 |
$ | $3.63 | $3.77 | $3.89 | $3.63 | 176,716 | 07-09-2019 |
$ | $3.47 | $3.63 | $3.7499 | $3.40 | 194,748 | 07-08-2019 |
$ | $3.70 | $3.50 | $3.8875 | $3.49 | 215,616 | 07-05-2019 |
$ | $3.96 | $3.70 | $4.14 | $3.551 | 272,541 | 07-04-2019 |
$ | $3.96 | $3.70 | $4.14 | $3.551 | 272,541 | 07-03-2019 |
$ | $3.76 | $3.95 | $4.07 | $3.76 | 327,081 | 07-02-2019 |
$ | $3.63 | $3.80 | $3.88 | $3.50 | 393,300 | 07-01-2019 |
$ | $3.43 | $3.59 | $3.64 | $3.30 | 208,806 | 06-28-2019 |
$ | $3.33 | $3.40 | $3.49 | $3.33 | 165,353 | 06-27-2019 |
$ | $3.30 | $3.34 | $3.52 | $3.30 | 248,441 | 06-26-2019 |
$ | $3.31 | $3.29 | $3.4597 | $3.25 | 291,487 | 06-25-2019 |
$ | $3.32 | $3.36 | $3.50 | $3.1487 | 216,554 | 06-24-2019 |
News, Short Squeeze, Breakout and More Instantly...
China Advanced Construction Materials Group Inc. Company Name:
CADC Stock Symbol:
NASDAQ Market:
BEIJING , March 29, 2019 /PRNewswire/ -- China Advanced Construction Materials Group, Inc. (Nasdaq CM: CADC) (the "Company" or "China ACM"), a construction company engaging in the production of advanced construction materials for large scale infrastructure, commercial, and residential dev...