U.S. Markets closed

China Advanced Construction Materials Group, Inc. (CADC)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
1.70-0.14 (-7.86%)
At close: 3:06PM EDT
People also watch
CCCLCALICNYDAMCFCJJD
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 20171.851.851.701.701.70800
Aug 17, 20171.851.851.851.851.85-
Aug 16, 20171.851.851.851.851.85500
Aug 15, 20171.902.101.781.781.7822,200
Aug 14, 20171.811.811.701.701.7020,700
Aug 11, 20171.751.801.701.801.802,700
Aug 10, 20171.751.751.751.751.75300
Aug 09, 20171.701.701.701.701.70-
Aug 08, 20171.751.801.701.701.7010,100
Aug 07, 20171.851.851.651.751.7514,100
Aug 04, 20171.902.001.901.901.909,900
Aug 03, 20171.951.951.951.951.95300
Aug 02, 20171.902.051.901.951.9521,100
Aug 01, 20171.952.001.901.901.902,900
Jul 31, 20172.052.051.952.052.058,300
Jul 28, 20171.952.001.902.002.00900
Jul 27, 20172.002.001.901.951.955,200
Jul 26, 20172.032.151.951.951.9510,900
Jul 25, 20172.102.131.951.951.9518,200
Jul 24, 20172.202.202.052.052.059,600
Jul 21, 20172.202.252.152.202.2014,300
Jul 20, 20172.202.282.152.152.154,000
Jul 19, 20172.302.302.202.252.253,800
Jul 18, 20172.252.422.202.302.3030,800
Jul 17, 20172.302.452.102.252.2563,900
Jul 14, 20172.352.352.352.352.35300
Jul 13, 20172.352.352.302.352.353,000
Jul 12, 20172.452.452.252.302.3018,200
Jul 11, 20172.452.502.402.402.407,300
Jul 10, 20172.402.402.402.402.40600
Jul 07, 20172.402.402.402.402.401,400
Jul 06, 20172.352.452.252.352.3559,700
Jul 05, 20172.302.402.302.402.401,700
Jul 03, 20172.402.422.302.302.307,900
Jun 30, 20172.552.602.502.502.507,800
Jun 29, 20172.352.752.332.602.60114,400
Jun 28, 20172.302.302.302.302.302,900
Jun 27, 20172.202.402.152.352.3578,400
Jun 26, 20172.232.232.152.152.154,100
Jun 23, 20172.152.252.002.252.2556,200
Jun 22, 20172.252.402.102.152.1525,200
Jun 21, 20172.302.352.252.252.2511,200
Jun 20, 20172.402.552.272.302.3038,500
Jun 19, 20172.352.402.232.402.4017,400
Jun 16, 20172.402.402.402.402.40800
Jun 15, 20172.402.402.402.402.40500
Jun 14, 20172.552.652.502.502.5020,800
Jun 13, 20172.402.552.392.452.4519,400
Jun 12, 20172.452.502.402.402.40300
Jun 09, 20172.492.492.452.452.451,100
Jun 08, 20172.502.652.452.452.4511,300
Jun 07, 20172.402.502.352.502.5034,300
Jun 06, 20172.502.502.352.452.451,300
Jun 05, 20172.452.502.402.452.458,300
Jun 02, 20172.452.452.422.422.424,100
Jun 01, 20172.442.452.402.452.451,800
May 31, 20172.352.352.352.352.352,000
May 30, 20172.442.442.422.422.421,100
May 26, 20172.402.452.372.452.451,500
May 25, 20172.422.422.402.402.401,700
May 24, 20172.402.452.352.352.354,600
May 23, 20172.342.352.342.352.351,900
May 22, 20172.502.502.332.342.345,600
May 19, 20172.352.452.302.332.334,800
May 18, 20172.502.502.402.402.401,100
May 17, 20172.482.602.402.602.6017,300
May 16, 20172.802.852.452.452.45106,400
May 15, 20172.352.352.302.302.3018,900
May 12, 20172.272.602.252.422.4241,000
May 11, 20172.252.352.052.352.3546,400
May 10, 20172.302.352.252.252.251,800
May 09, 20172.352.502.252.302.3053,200
May 08, 20172.302.402.282.302.3016,800
May 05, 20172.402.502.302.302.3025,700
May 04, 20172.602.652.502.502.507,700
May 03, 20172.652.852.452.602.6053,000
May 02, 20172.802.802.652.652.6529,100
May 01, 20172.752.802.702.802.8012,500
Apr 28, 20172.702.852.652.682.6822,400
Apr 27, 20172.902.902.752.752.7525,000
Apr 26, 20173.003.002.902.902.902,500
Apr 25, 20173.073.102.852.952.9533,400
Apr 24, 20173.003.002.953.003.002,000
Apr 21, 20173.003.052.902.952.958,700
Apr 20, 20172.953.102.943.003.006,800
Apr 19, 20172.853.022.802.952.9531,600
Apr 18, 20172.953.102.832.852.8520,900
Apr 17, 20173.103.152.953.003.005,900
Apr 13, 20173.293.303.103.103.1012,900
Apr 12, 20173.373.373.303.353.354,300
Apr 11, 20173.403.453.253.353.3520,700
Apr 10, 20173.253.703.253.453.4541,700
Apr 07, 20173.003.802.913.153.15186,600
Apr 06, 20173.083.092.903.053.0513,400
Apr 05, 20173.053.153.003.063.0618,500
Apr 04, 20172.783.202.783.003.0049,500
Apr 03, 20172.753.002.702.902.90110,800
Mar 31, 20172.652.752.552.752.7528,500
Mar 30, 20172.752.802.652.652.658,800
Mar 29, 20172.752.762.702.762.7611,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...