Recent Quotes (30 days)

You have no recent quotes
chg | %

China Advanced Constructn Mtrls Grp Inc historical prices

   Watch this stock

Historical chart

    8.00 
    6.50 
    5.00 
 Oct 24, 2013 Oct 22, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 22, 2014 4.16 4.35 4.15 4.35 1,409
Oct 21, 2014 3.94 4.21 3.77 3.94 9,462
Oct 20, 2014 3.71 3.90 3.61 3.90 3,424
Oct 17, 2014 3.77 3.90 3.65 3.82 3,990
Oct 16, 2014 3.68 3.68 3.68 3.68 320
Oct 15, 2014 3.62 3.65 3.57 3.57 3,248
Oct 14, 2014 3.65 3.75 3.64 3.66 6,650
Oct 13, 2014 3.68 3.83 3.56 3.57 13,305
Oct 10, 2014 3.61 3.79 3.61 3.73 8,034
Oct 9, 2014 4.09 4.09 3.77 3.80 12,580
Oct 8, 2014 4.00 4.15 3.90 3.98 9,700
Oct 7, 2014 3.90 4.04 3.90 4.04 316
Oct 6, 2014 3.93 4.05 3.93 4.05 2,117
Oct 3, 2014 3.93 4.07 3.91 3.98 3,650
Oct 2, 2014 4.08 4.08 3.90 4.06 2,215
Oct 1, 2014 4.18 4.18 3.89 3.99 4,683
Sep 30, 2014 4.30 4.33 3.79 3.89 19,317
Sep 29, 2014 4.69 4.69 4.17 4.46 8,072
Sep 26, 2014 4.42 4.74 4.30 4.62 7,718
Sep 25, 2014 4.78 4.89 4.38 4.52 38,652
Sep 24, 2014 4.10 6.79 4.10 4.98 575,585
Sep 23, 2014 4.01 4.08 3.97 3.97 6,774
Sep 22, 2014 4.29 4.32 4.01 4.22 3,411
Sep 19, 2014 4.05 4.25 4.05 4.25 3,120
Sep 18, 2014 4.12 4.12 4.05 4.07 857
Sep 17, 2014 4.21 4.21 4.20 4.20 200
Sep 16, 2014 3.85 4.25 3.80 4.08 4,294
Sep 15, 2014 3.87 3.87 3.79 3.79 1,100
Sep 12, 2014 3.75 3.98 3.75 3.97 1,675
Sep 11, 2014 3.95 4.00 3.94 4.00 2,194