Dark

CADC
China Advanced Construction Materials Group Inc
stock NASDAQ

Inactive

Jul 22, 2019

3.51USD+0.286%(+0.01)143,694

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-07-22	3.4900	3.6400	3.4600	3.5100	+0.286%	143,694	0.000%
2019-07-19	3.5200	3.6500	3.4000	3.5000	-0.850%	111,460	+0.286%
2019-07-18	3.6500	3.6700	3.4000	3.5300	-4.076%	139,904	-0.567%
2019-07-17	3.7400	3.8400	3.6501	3.6800	-2.387%	175,705	-4.620%
2019-07-16	3.7300	3.8600	3.6200	3.7700	+0.802%	213,666	-6.897%
2019-07-15	3.8200	3.9271	3.6600	3.7400	-2.604%	185,294	-6.150%
2019-07-12	3.8900	3.9900	3.7500	3.8400	-1.285%	183,504	-8.594%
2019-07-11	3.9100	4.0606	3.7497	3.8900	-0.256%	207,293	-9.769%
2019-07-10	3.7600	4.0000	3.6551	3.9000	+3.448%	209,100	-10.000%
2019-07-09	3.6300	3.8900	3.6300	3.7700	+3.857%	176,716	-6.897%
2019-07-08	3.4700	3.7499	3.4000	3.6300	+3.714%	194,748	-3.306%
2019-07-05	3.7000	3.8875	3.4900	3.5000	-5.405%	215,616	+0.286%
2019-07-03	3.9600	4.1400	3.5510	3.7000	-6.329%	272,541	-5.135%
2019-07-02	3.7600	4.0700	3.7600	3.9500	+3.947%	327,081	-11.139%
2019-07-01	3.6300	3.8800	3.5000	3.8000	+5.850%	393,525	-7.632%
2019-06-28	3.4300	3.6400	3.3000	3.5900	+5.588%	208,806	-2.228%
2019-06-27	3.3300	3.4900	3.3300	3.4000	+1.796%	165,353	+3.235%
2019-06-26	3.3000	3.5200	3.3000	3.3400	+1.520%	248,441	+5.090%
2019-06-25	3.3100	3.4597	3.2500	3.2900	-2.083%	291,487	+6.687%
2019-06-24	3.3200	3.5000	3.1487	3.3600	+0.299%	216,554	+4.464%
2019-06-21	3.2600	3.4495	3.2100	3.3500	+2.761%	191,501	+4.776%
2019-06-20	3.1000	3.4548	3.0700	3.2600	+6.189%	260,659	+7.669%
2019-06-19	3.1800	3.3000	3.0100	3.0700	-3.762%	207,530	+14.332%
2019-06-18	3.1400	3.2596	3.0500	3.1900	+1.431%	205,843	+10.031%
2019-06-17	3.0100	3.2567	2.9000	3.1450	+5.931%	208,483	+11.606%
2019-06-14	2.8900	3.0849	2.8900	2.9689	+0.983%	208,510	+18.226%
2019-06-13	2.9100	3.0700	2.8000	2.9400	+1.379%	230,278	+19.388%
2019-06-12	3.0100	3.1000	2.8000	2.9000	-5.195%	212,982	+21.034%
2019-06-11	2.9800	3.0824	2.8900	3.0589	+1.963%	242,805	+14.747%
2019-06-10	2.7300	3.0499	2.7300	3.0000	+10.294%	216,122	+17.000%
2019-06-07	2.6200	2.8419	2.6200	2.7200	+3.422%	128,652	+29.044%
2019-06-06	2.6100	2.7500	2.5600	2.6300	+0.766%	151,523	+33.460%
2019-06-05	2.6000	2.7373	2.5200	2.6100	+0.385%	171,825	+34.483%
2019-06-04	2.4500	2.8300	2.4300	2.6000	+7.884%	258,371	+35.000%
2019-06-03	2.4400	2.6395	2.3900	2.4100	0.000%	185,521	+45.643%
2019-05-31	2.4716	2.4716	2.3500	2.4100	+2.553%	106,555	+45.643%
2019-05-30	2.3500	2.4850	2.3373	2.3500	-2.526%	123,079	+49.362%
2019-05-29	2.5200	2.5200	2.3100	2.4109	-4.708%	58,343	+45.589%
2019-05-28	2.4800	2.6293	2.4000	2.5300	+1.200%	44,980	+38.735%
2019-05-24	2.4500	2.6528	2.4300	2.5000	+3.734%	68,868	+40.400%
2019-05-23	2.7400	2.7454	2.4100	2.4100	-11.397%	23,340	+45.643%
2019-05-22	2.6900	2.7254	2.6500	2.7200	-0.896%	30,523	+29.044%
2019-05-21	2.7154	2.7500	2.7000	2.7446	+1.652%	2,459	+27.887%
2019-05-20	2.7027	2.7400	2.7000	2.7000	-1.818%	2,167	+30.000%
2019-05-17	2.8300	2.8300	2.7300	2.7500	-2.827%	13,186	+27.636%
2019-05-16	2.8300	2.8600	2.8300	2.8300	-1.750%	1,447	+24.028%
2019-05-15	2.9700	2.9700	2.8800	2.8804	+2.265%	4,633	+21.858%
2019-05-14	2.8700	2.9000	2.8166	2.8166	-1.517%	5,583	+24.618%
2019-05-13	2.8643	2.9029	2.8527	2.8600	0.000%	4,908	+22.727%
2019-05-10	3.0000	3.0000	2.8600	2.8600	-3.704%	13,578	+22.727%
2019-05-09	2.8600	3.0800	2.8500	2.9700	+1.365%	51,660	+18.182%
2019-05-08	2.9900	2.9900	2.9136	2.9300	-1.014%	4,511	+19.795%
2019-05-07	2.9301	2.9600	2.9000	2.9600	+1.228%	9,381	+18.581%
2019-05-06	2.9000	2.9300	2.8861	2.9241	-0.878%	1,444	+20.037%
2019-05-03	2.9365	2.9500	2.8524	2.9500	+3.147%	12,682	+18.983%
2019-05-02	2.8500	2.9079	2.8500	2.8600	-3.051%	5,726	+22.727%
2019-05-01	2.8328	2.9700	2.8000	2.9500	+1.837%	4,584	+18.983%
2019-04-30	2.9777	3.0300	2.8600	2.8968	+0.797%	4,170	+21.168%
2019-04-29	2.9000	2.9000	2.8739	2.8739	-2.909%	1,133	+22.134%
2019-04-26	2.9400	2.9899	2.9400	2.9600	+0.342%	1,230	+18.581%
2019-04-25	3.0000	3.0000	2.9350	2.9499	-1.670%	6,389	+18.987%
2019-04-24	3.0200	3.0200	2.9200	3.0000	+1.351%	6,780	+17.000%
2019-04-23	3.0100	3.1000	2.8800	2.9600	-2.632%	13,772	+18.581%
2019-04-22	3.0800	3.0800	3.0100	3.0400	-0.977%	6,718	+15.461%
2019-04-18	3.0600	3.1400	3.0000	3.0700	-1.286%	9,660	+14.332%
2019-04-17	3.0500	3.1500	3.0110	3.1100	+1.303%	60,683	+12.862%
2019-04-16	3.1900	3.1900	3.0600	3.0700	-5.538%	13,154	+14.332%
2019-04-15	3.1900	3.2500	3.0095	3.2500	+4.167%	45,743	+8.000%
2019-04-12	3.0500	3.3700	3.0500	3.1200	0.000%	37,111	+12.500%
2019-04-11	3.2100	3.2100	3.0753	3.1200	-0.952%	35,390	+12.500%
2019-04-10	3.0400	3.2000	3.0200	3.1500	+1.613%	64,139	+11.429%
2019-04-09	3.2900	3.2900	3.0000	3.1000	-4.321%	92,522	+13.226%
2019-04-08	3.1000	3.2700	3.0700	3.2400	+4.516%	107,491	+8.333%
2019-04-05	2.9960	3.2499	2.9910	3.1000	+2.990%	107,074	+13.226%
2019-04-04	2.8604	3.1600	2.8600	3.0100	+5.614%	151,837	+16.611%
2019-04-03	2.7600	2.9500	2.7301	2.8500	-0.350%	37,981	+23.158%
2019-04-02	2.8100	2.9267	2.7010	2.8600	+0.351%	93,338	+22.727%
2019-04-01	2.8000	2.9530	2.6600	2.8500	-0.430%	168,704	+23.158%
2019-03-29	3.4700	4.7200	2.6100	2.8623	-13.264%	2,041,468	+22.629%
2019-03-28	2.7800	3.4898	2.6600	3.3000	+28.405%	499,353	+6.364%
2019-03-27	2.5800	2.7400	2.5700	2.5700	-1.908%	55,755	+36.576%
2019-03-26	2.6200	2.7541	2.6000	2.6200	0.000%	8,904	+33.969%
2019-03-25	2.5700	2.7500	2.5700	2.6200	+0.769%	12,734	+33.969%
2019-03-22	2.7264	2.7300	2.5800	2.6000	-3.704%	19,127	+35.000%
2019-03-21	2.8862	2.8862	2.7000	2.7000	-1.460%	9,231	+30.000%
2019-03-20	2.8500	2.8500	2.7100	2.7400	-3.860%	11,893	+28.102%
2019-03-19	2.7500	2.8500	2.7500	2.8500	+1.786%	10,173	+23.158%
2019-03-18	2.7500	2.8600	2.7200	2.8000	-0.356%	18,256	+25.357%
2019-03-15	2.9600	2.9759	2.7226	2.8100	-1.056%	27,108	+24.911%
2019-03-14	2.8286	3.1400	2.5000	2.8400	+1.458%	219,733	+23.592%
2019-03-13	2.6000	2.8600	2.5236	2.7992	+6.183%	37,754	+25.393%
2019-03-12	2.6500	2.6900	2.6000	2.6362	+1.392%	4,349	+33.146%
2019-03-11	2.5800	2.6261	2.5800	2.6000	-2.614%	4,291	+35.000%
2019-03-08	2.6100	2.6698	2.5400	2.6698	-0.381%	16,445	+31.471%
2019-03-07	2.6300	2.7900	2.4818	2.6800	-1.471%	44,284	+30.970%
2019-03-06	2.8800	2.9500	2.6500	2.7200	-7.797%	58,787	+29.044%
2019-03-05	2.8300	3.1200	2.7900	2.9500	+6.884%	199,944	+18.983%
2019-03-04	2.7212	3.0300	2.7000	2.7600	+2.222%	102,589	+27.174%
2019-03-01	2.8000	2.8000	2.5900	2.7000	-1.818%	76,607	+30.000%
2019-02-28	2.8700	2.9040	2.7000	2.7500	-6.583%	114,532	+27.636%
2019-02-27	3.0300	3.0891	2.8800	2.9438	-2.845%	48,586	+19.234%
2019-02-26	3.2600	3.2600	3.0000	3.0300	-7.055%	113,189	+15.842%
2019-02-25	3.1600	3.3400	3.0100	3.2600	+8.306%	237,854	+7.669%
2019-02-22	3.0000	3.3399	2.9900	3.0100	+0.669%	149,226	+16.611%
2019-02-21	3.0500	3.0731	2.9087	2.9900	-0.993%	23,190	+17.391%
2019-02-20	2.9600	3.1408	2.9600	3.0200	+2.027%	3,265	+16.225%
2019-02-19	3.0300	3.1728	2.9000	2.9600	-3.583%	39,061	+18.581%
2019-02-15	3.1462	3.2000	3.0200	3.0700	+1.656%	31,905	+14.332%
2019-02-14	3.1515	3.2000	3.0200	3.0200	-7.191%	54,007	+16.225%
2019-02-13	3.2500	3.3836	3.1300	3.2540	+0.123%	24,087	+7.867%
2019-02-12	3.3500	3.3500	3.0700	3.2500	+2.524%	17,051	+8.000%
2019-02-11	3.3100	3.4246	3.1700	3.1700	+2.258%	8,567	+10.726%
2019-02-08	3.7000	3.7000	3.1000	3.1000	-11.429%	56,375	+13.226%
2019-02-07	3.9000	3.9000	3.5000	3.5000	-1.408%	8,960	+0.286%
2019-02-06	3.7000	3.7000	3.5500	3.5500	-0.281%	13,427	-1.127%
2019-02-05	3.6200	3.7179	3.5600	3.5600	-1.928%	31,505	-1.404%
2019-02-04	3.5500	3.7900	3.5500	3.6300	+1.966%	25,015	-3.306%
2019-02-01	3.8500	3.9000	3.5376	3.5600	-8.483%	59,001	-1.404%
2019-01-31	4.6000	4.6879	3.8450	3.8900	-16.196%	150,781	-9.769%
2019-01-30	4.0060	4.7700	4.0060	4.6418	+12.939%	103,574	-24.383%
2019-01-29	3.8000	4.4600	3.7992	4.1100	+5.115%	48,537	-14.599%
2019-01-28	3.6100	3.9200	3.5404	3.9100	+7.123%	23,122	-10.230%
2019-01-25	3.6500	3.8000	3.5630	3.6500	0.000%	22,294	-3.836%
2019-01-24	3.8000	3.9573	3.5930	3.6500	-4.700%	40,854	-3.836%
2019-01-23	3.7000	3.9500	3.5036	3.8300	+2.681%	41,438	-8.355%
2019-01-22	3.7000	3.7536	3.5000	3.7300	-1.842%	37,176	-5.898%
2019-01-18	4.5000	5.6000	3.6000	3.8000	-12.442%	558,756	-7.632%
2019-01-17	3.3000	4.3400	3.3000	4.3400	+31.515%	188,964	-19.124%
2019-01-16	3.5000	3.6000	3.2500	3.3000	-2.941%	131,891	+6.364%
2019-01-15	3.0000	3.4000	3.0000	3.4000	+13.712%	13,203	+3.235%
2019-01-14	2.9500	3.2774	2.9500	2.9900	-0.993%	26,763	+17.391%
2019-01-11	3.0500	3.0862	2.9000	3.0200	-3.205%	9,672	+16.225%
2019-01-10	2.8000	3.1200	2.6800	3.1200	+13.043%	34,382	+12.500%
2019-01-09	2.9900	3.1900	2.7500	2.7600	-8.000%	63,216	+27.174%
2019-01-08	3.0500	3.2700	2.8500	3.0000	-3.226%	75,478	+17.000%
2019-01-07	2.8000	3.1000	2.7000	3.1000	+10.714%	37,560	+13.226%
2019-01-04	3.3800	3.6000	2.5000	2.8000	-11.111%	192,017	+25.357%
2019-01-03	2.8500	3.1500	2.6000	3.1500	+9.375%	72,854	+11.429%
2019-01-02	2.5800	2.8800	2.2000	2.8800	+12.941%	71,580	+21.875%
2018-12-31	2.1800	2.6300	2.0000	2.5500	+27.500%	116,260	+37.647%
2018-12-28	2.0903	2.2749	1.9900	2.0000	-3.382%	12,219	+75.500%
2018-12-27	2.0400	2.2299	1.9670	2.0700	+2.985%	13,785	+69.565%
2018-12-26	2.0800	2.2399	1.9000	2.0100	+0.500%	18,668	+74.627%
2018-12-24	2.0900	2.1464	2.0000	2.0000	0.000%	3,165	+75.500%
2018-12-21	2.0900	2.2770	2.0000	2.0000	-5.213%	39,483	+75.500%
2018-12-20	2.2500	2.2600	2.0100	2.1100	-5.474%	24,900	+66.351%
2018-12-19	2.3500	2.3710	2.2322	2.2322	-3.368%	16,598	+57.244%
2018-12-18	2.4400	2.4400	2.1801	2.3100	-1.282%	3,978	+51.948%
2018-12-17	2.4900	2.7399	2.2800	2.3400	-2.905%	21,194	+50.000%
2018-12-14	2.5900	2.6680	2.4100	2.4100	-9.057%	30,054	+45.643%
2018-12-13	2.8000	2.8000	2.6495	2.6500	-3.285%	6,285	+32.453%
2018-12-12	2.8700	2.8800	2.5900	2.7400	+3.050%	11,033	+28.102%
2018-12-11	2.5500	2.7553	2.5500	2.6589	-8.314%	1,997	+32.009%
2018-12-10	2.6400	2.9276	2.6400	2.9000	+8.209%	7,547	+21.034%
2018-12-07	2.7700	2.7700	2.4600	2.6800	-2.545%	10,442	+30.970%
2018-12-06	2.8000	2.9800	2.7300	2.7500	-8.333%	8,902	+27.636%
2018-12-04	2.9300	3.0000	2.7100	3.0000	+0.334%	18,422	+17.000%
2018-12-03	3.4700	3.4700	2.7726	2.9900	+2.397%	48,740	+17.391%
2018-11-30	2.9500	2.9900	2.6400	2.9200	+0.344%	10,492	+20.205%
2018-11-29	2.6900	2.9800	2.6900	2.9100	+6.399%	39,508	+20.619%
2018-11-28	2.8100	2.8100	2.6110	2.7350	+0.051%	9,130	+28.336%
2018-11-27	2.8100	2.8500	2.7336	2.7336	-5.412%	2,689	+28.402%
2018-11-26	2.8300	3.0000	2.7200	2.8900	+5.091%	37,735	+21.453%
2018-11-23	2.7000	2.8300	2.7000	2.7500	+1.852%	2,995	+27.636%
2018-11-21	2.8300	2.8900	2.7000	2.7000	-3.226%	2,710	+30.000%
2018-11-20	3.0400	3.0400	2.6100	2.7900	-5.424%	10,340	+25.806%
2018-11-19	2.7500	2.9500	2.6100	2.9500	+9.259%	32,476	+18.983%
2018-11-16	2.8100	2.8500	2.6210	2.7000	-4.668%	22,889	+30.000%
2018-11-15	2.8000	3.0900	2.8000	2.8322	+1.150%	42,462	+23.932%
2018-11-14	2.8500	3.0000	2.8000	2.8000	-1.060%	22,422	+25.357%
2018-11-13	2.9600	3.1500	2.8300	2.8300	-4.068%	35,868	+24.028%
2018-11-12	3.0700	3.0700	2.8400	2.9500	-4.839%	6,887	+18.983%
2018-11-09	2.9500	3.1000	2.8010	3.1000	+3.333%	20,866	+13.226%
2018-11-08	2.9800	3.2000	2.9500	3.0000	0.000%	27,172	+17.000%
2018-11-07	3.0100	3.1981	3.0000	3.0000	-0.332%	44,957	+17.000%
2018-11-06	3.1200	3.2900	2.9600	3.0100	-5.938%	17,619	+16.611%
2018-11-05	3.0900	3.2900	2.9800	3.2000	+2.236%	91,288	+9.687%
2018-11-02	3.3700	3.3900	2.8800	3.1300	+1.954%	143,622	+12.141%
2018-11-01	2.6700	3.2000	2.6500	3.0700	+14.126%	236,683	+14.332%
2018-10-31	2.6000	2.7900	2.5746	2.6900	+5.490%	64,545	+30.483%
2018-10-30	2.6200	2.6770	2.4800	2.5500	-3.409%	28,677	+37.647%
2018-10-29	2.6700	2.8890	2.5300	2.6400	+3.125%	69,220	+32.955%
2018-10-26	2.6400	3.0700	2.4700	2.5600	-3.759%	292,467	+37.109%
2018-10-25	2.8100	2.8800	2.5500	2.6600	+8.130%	38,607	+31.955%
2018-10-24	2.9200	2.9200	2.4200	2.4600	-13.684%	81,633	+42.683%
2018-10-23	2.9000	3.1925	2.7100	2.8500	-2.397%	229,387	+23.158%
2018-10-22	2.8700	3.5000	2.7700	2.9200	+6.182%	291,936	+20.205%
2018-10-19	3.9200	3.9900	2.6000	2.7500	-31.250%	360,628	+27.636%
2018-10-18	4.7000	6.3400	3.2700	4.0000	+8.108%	1,066,895	-12.250%
2018-10-17	2.2500	6.8000	2.2500	3.7000	+62.281%	781,545	-5.135%
2018-10-16	2.3000	2.6752	2.1700	2.2800	-1.235%	23,860	+53.947%
2018-10-15	2.3700	2.4974	2.0200	2.3085	-2.886%	18,599	+52.047%
2018-10-12	2.4900	2.4900	2.2030	2.3771	+5.649%	12,089	+47.659%
2018-10-11	2.3900	2.4000	2.1000	2.2500	-6.246%	14,860	+56.000%
2018-10-10	2.8000	2.9996	2.0656	2.3999	-14.442%	53,011	+46.256%
2018-10-09	3.6500	3.6500	2.5600	2.8050	-16.269%	63,682	+25.134%
2018-10-08	3.7200	3.8100	3.3500	3.3500	-12.076%	10,014	+4.776%
2018-10-05	3.9410	3.9800	3.5800	3.8101	+0.530%	3,373	-7.876%
2018-10-04	4.0900	4.0900	3.6900	3.7900	-7.335%	3,804	-7.388%
2018-10-03	4.0200	4.1339	4.0200	4.0900	+1.995%	5,021	-14.181%
2018-10-02	4.0723	4.0723	4.0100	4.0100	-1.232%	1,288	-12.469%
2018-10-01	4.0584	4.0857	3.6600	4.0600	-2.169%	17,463	-13.547%
2018-09-28	4.1500	4.2000	4.1000	4.1500	+1.422%	11,067	-15.422%
2018-09-27	4.1000	4.1000	3.9000	4.0918	+4.918%	6,312	-14.219%
2018-09-26	4.2000	4.2500	3.9000	3.9000	-6.024%	5,559	-10.000%
2018-09-25	4.3000	4.3000	4.1000	4.1500	+1.220%	8,064	-15.422%
2018-09-24	4.0950	4.1500	4.0950	4.1000	+3.797%	1,866	-14.390%
2018-09-21	4.2000	4.2000	3.9500	3.9500	-4.619%	4,131	-11.139%
2018-09-20	3.9684	4.2500	3.9684	4.1413	+2.002%	9,546	-15.244%
2018-09-19	4.1400	4.1511	3.8500	4.0600	-2.169%	5,546	-13.547%
2018-09-18	4.1500	4.3000	4.1500	4.1500	-1.190%	10,322	-15.422%
2018-09-17	4.2500	4.3500	3.8170	4.2000	-1.176%	11,856	-16.429%
2018-09-14	4.5000	4.5000	3.8000	4.2500	-4.199%	30,861	-17.412%
2018-09-13	4.0388	4.5000	3.8500	4.4363	+8.202%	30,024	-20.880%
2018-09-12	4.0000	4.1575	3.9030	4.1000	+4.894%	17,207	-14.390%
2018-09-11	4.1500	4.1500	3.8500	3.9087	-2.283%	9,983	-10.200%
2018-09-10	4.2000	4.4000	4.0000	4.0000	0.000%	13,284	-12.250%
2018-09-07	4.1501	4.2830	3.9000	4.0000	-6.977%	17,806	-12.250%
2018-09-06	4.4664	4.4664	4.3000	4.3000	-3.371%	2,259	-18.372%
2018-09-05	4.7500	4.9500	4.3010	4.4500	-4.813%	18,644	-21.124%
2018-09-04	4.1500	5.3500	4.1420	4.6750	+16.875%	72,676	-24.920%
2018-08-31	4.1500	4.3980	3.8500	4.0000	+3.896%	15,501	-12.250%
2018-08-30	4.0000	4.2050	3.8500	3.8500	-8.336%	20,656	-8.831%
2018-08-29	4.1803	4.5000	4.1803	4.2001	-5.616%	17,373	-16.431%
2018-08-28	4.3500	4.6000	4.3500	4.4500	+2.299%	6,968	-21.124%
2018-08-27	4.7000	4.9500	4.3500	4.3500	-3.333%	16,292	-19.310%
2018-08-24	5.0000	5.0000	4.5000	4.5000	-10.891%	8,333	-22.000%
2018-08-23	4.9500	5.1500	4.9500	5.0500	+2.851%	8,395	-30.495%
2018-08-22	4.7500	5.0000	4.7500	4.9100	-3.725%	2,785	-28.513%
2018-08-21	5.1000	5.1000	4.8000	5.1000	-0.971%	11,446	-31.176%
2018-08-20	5.1500	5.4000	4.6000	5.1500	-6.362%	28,272	-31.845%
2018-08-17	5.4500	5.4999	5.2427	5.4999	-1.787%	3,092	-36.181%
2018-08-16	5.3000	5.6000	5.1000	5.6000	+4.411%	15,320	-37.321%
2018-08-15	5.7000	5.7000	5.3321	5.3634	-6.813%	6,217	-34.556%
2018-08-14	6.1000	6.1000	5.5000	5.7555	+0.096%	8,985	-39.015%
2018-08-13	5.8500	6.0000	5.5000	5.7500	-1.709%	6,318	-38.957%
2018-08-10	6.1410	6.1410	5.8000	5.8500	-4.098%	16,622	-40.000%
2018-08-09	5.7500	6.2000	5.7500	6.1000	+7.965%	9,333	-42.459%
2018-08-08	5.4000	6.2500	5.3990	5.6500	+8.654%	26,404	-37.876%
2018-08-07	5.6000	5.6000	5.1500	5.2000	0.000%	11,536	-32.500%
2018-08-06	5.7250	5.7250	5.2000	5.2000	-7.965%	8,028	-32.500%
2018-08-03	6.2000	6.2000	5.6000	5.6500	-4.237%	6,603	-37.876%
2018-08-02	5.5500	6.0510	5.5378	5.9000	+7.273%	8,205	-40.508%
2018-08-01	6.5500	6.5500	5.5000	5.5000	-12.000%	65,971	-36.182%
2018-07-31	6.4000	6.5750	6.2500	6.2500	-3.101%	11,093	-43.840%
2018-07-30	6.6000	7.6000	6.1000	6.4500	-1.527%	68,681	-45.581%
2018-07-27	7.2500	7.5000	6.3010	6.5500	-9.028%	41,515	-46.412%
2018-07-26	7.2000	7.2500	7.0000	7.2000	+3.597%	22,310	-51.250%
2018-07-25	6.9500	7.1000	6.2500	6.9500	+6.923%	28,199	-49.496%
2018-07-24	7.2500	7.2500	6.5000	6.5000	-8.451%	58,493	-46.000%
2018-07-23	7.0000	7.2000	6.9948	7.1000	+2.158%	14,671	-50.563%
2018-07-20	6.4500	7.1356	6.4500	6.9500	+8.594%	79,554	-49.496%
2018-07-19	6.0000	6.4000	5.9291	6.4000	+8.475%	37,365	-45.156%
2018-07-18	6.3500	6.3952	5.8001	5.9000	-7.798%	21,169	-40.508%
2018-07-17	6.4500	6.6500	6.2545	6.3990	+4.049%	10,167	-45.148%
2018-07-16	6.2500	6.3888	6.1490	6.1500	-2.381%	18,946	-42.927%
2018-07-13	6.9000	6.9000	6.2500	6.3000	-4.545%	27,963	-44.286%
2018-07-12	6.5500	7.0000	6.3500	6.6000	0.000%	35,427	-46.818%
2018-07-11	6.8500	6.8500	6.4427	6.6000	-3.650%	24,934	-46.818%
2018-07-10	6.9500	7.2000	6.7000	6.8500	+2.239%	19,553	-48.759%
2018-07-09	7.4500	7.4500	6.1000	6.7000	-4.951%	40,512	-47.612%
2018-07-06	6.8500	7.5000	6.8500	7.0490	+5.209%	54,161	-50.206%
2018-07-05	6.2000	7.3912	6.2000	6.7000	+11.667%	107,191	-47.612%
2018-07-03	6.0000	6.7246	5.9000	6.0000	-0.826%	37,089	-41.500%
2018-07-02	5.4000	6.5000	5.2000	6.0500	+7.080%	96,872	-41.983%
2018-06-29	4.8000	6.4999	4.6000	5.6500	+14.141%	170,549	-37.876%
2018-06-28	6.6000	6.6000	4.9000	4.9500	-29.787%	156,422	-29.091%
2018-06-27	8.5000	8.5000	6.5250	7.0500	-17.059%	238,333	-50.213%
2018-06-26	7.2500	8.7500	7.2000	8.5000	+18.056%	351,281	-58.706%
2018-06-25	6.2500	9.9499	5.4500	7.2000	+18.033%	1,160,478	-51.250%
2018-06-22	5.0000	10.2000	4.9000	6.1000	+27.083%	2,599,845	-42.459%
2018-06-21	4.4500	5.0000	4.2770	4.8000	+14.286%	59,620	-26.875%
2018-06-20	4.2600	4.9000	4.1000	4.2000	+4.974%	126,820	-16.429%
2018-06-19	3.6815	4.3000	3.6815	4.0010	+12.704%	104,952	-12.272%
2018-06-18	3.4000	3.5675	3.4000	3.5500	+1.429%	4,561	-1.127%
2018-06-15	3.3887	3.5999	3.3500	3.5000	0.000%	17,436	+0.286%
2018-06-14	3.4000	3.6500	3.3500	3.5000	+4.478%	29,323	+0.286%
2018-06-13	3.4500	3.4500	3.1000	3.3500	+3.077%	18,606	+4.776%
2018-06-12	3.5000	3.5000	3.2500	3.2500	-8.451%	34,000	+8.000%
2018-06-11	3.7000	3.7000	3.5000	3.5500	-4.054%	11,474	-1.127%
2018-06-08	3.6500	3.7000	3.3000	3.7000	+2.778%	43,546	-5.135%
2018-06-07	3.6500	3.8000	3.4000	3.6000	+1.408%	65,858	-2.500%
2018-06-06	2.9500	3.7500	2.9500	3.5500	+18.333%	121,613	-1.127%
2018-06-05	3.0500	3.2000	2.9500	3.0000	0.000%	52,334	+17.000%
2018-06-04	3.1500	3.3000	3.0000	3.0000	-3.226%	42,577	+17.000%
2018-06-01	2.9000	3.4000	2.7500	3.1000	+8.772%	243,447	+13.226%
2018-05-31	2.7500	2.9000	2.7499	2.8500	+5.556%	42,738	+23.158%
2018-05-30	2.6500	2.7748	2.6500	2.7000	0.000%	18,989	+30.000%
2018-05-29	2.4000	2.8500	2.4000	2.7000	+12.500%	66,777	+30.000%
2018-05-25	2.4500	2.8500	2.4000	2.4000	-4.000%	89,847	+46.250%
2018-05-24	2.6000	2.6000	2.5000	2.5000	-5.660%	12,456	+40.400%
2018-05-23	2.7000	2.7248	2.6000	2.6500	-1.852%	19,985	+32.453%
2018-05-22	2.8500	2.9000	2.7000	2.7000	+3.846%	43,671	+30.000%
2018-05-21	2.6500	2.7000	2.6000	2.6000	+1.961%	9,240	+35.000%
2018-05-18	2.6070	2.7000	2.5500	2.5500	-1.923%	19,506	+37.647%
2018-05-17	2.6000	2.7000	2.5499	2.6000	-1.887%	4,862	+35.000%
2018-05-16	2.8000	2.8000	2.5000	2.6500	-1.852%	32,775	+32.453%
2018-05-15	2.8000	2.8000	2.5510	2.7000	-3.571%	53,369	+30.000%
2018-05-14	2.7000	2.8000	2.5500	2.8000	+14.286%	39,863	+25.357%
2018-05-11	2.3410	2.4500	2.3264	2.4500	+3.158%	17,535	+43.265%
2018-05-10	2.3500	2.4000	2.3500	2.3750	+2.151%	8,668	+47.789%
2018-05-09	2.5000	2.5000	2.3000	2.3250	+1.087%	33,230	+50.968%
2018-05-08	2.3500	2.5000	2.3000	2.3000	-4.167%	27,476	+52.609%
2018-05-07	2.5000	2.5000	2.3500	2.4000	-2.041%	21,295	+46.250%
2018-05-04	2.7000	2.7000	2.3501	2.4500	-7.547%	70,452	+43.265%
2018-05-03	2.1500	2.9500	2.1000	2.6500	+20.455%	427,638	+32.453%
2018-05-02	2.1500	2.2500	2.0500	2.2000	+7.317%	50,354	+59.545%
2018-05-01	2.1000	2.1500	2.0500	2.0500	0.000%	6,543	+71.220%
2018-04-30	2.1500	2.1500	2.0000	2.0500	-4.651%	11,096	+71.220%
2018-04-27	2.1550	2.1858	2.1500	2.1500	0.000%	5,791	+63.256%
2018-04-26	2.2000	2.2500	2.1500	2.1500	-4.444%	17,020	+63.256%
2018-04-25	2.2500	2.2500	2.1500	2.2500	0.000%	13,272	+56.000%
2018-04-24	2.3500	2.4000	2.2500	2.2500	-8.163%	31,219	+56.000%
2018-04-23	2.3000	2.5625	2.3000	2.4500	+8.889%	56,134	+43.265%
2018-04-20	2.2500	2.3000	2.2000	2.2500	0.000%	9,026	+56.000%
2018-04-19	2.3000	2.3500	2.2000	2.2500	-2.174%	61,127	+56.000%
2018-04-18	2.4000	2.4000	2.2500	2.3000	-2.128%	46,403	+52.609%
2018-04-17	2.3999	2.6000	2.3295	2.3500	0.000%	97,904	+49.362%
2018-04-16	2.5500	2.5500	2.2501	2.3500	-7.843%	39,435	+49.362%
2018-04-13	2.6500	2.6500	2.3000	2.5500	-1.923%	110,947	+37.647%
2018-04-12	3.3000	3.3252	2.5000	2.6000	-21.212%	394,162	+35.000%
2018-04-11	2.3500	3.3455	2.1500	3.3000	+40.426%	368,122	+6.364%
2018-04-10	2.3000	2.4000	2.3000	2.3500	+4.444%	32,696	+49.362%
2018-04-09	2.1501	2.3000	2.1492	2.2500	+7.143%	42,232	+56.000%
2018-04-06	2.1500	2.2000	2.0000	2.1000	-4.545%	11,611	+67.143%
2018-04-05	2.1500	2.2000	2.0500	2.2000	+4.762%	22,929	+59.545%
2018-04-04	2.0000	2.1000	2.0000	2.1000	+2.439%	19,217	+67.143%
2018-04-03	2.1500	2.2000	2.0500	2.0500	-4.651%	26,078	+71.220%
2018-04-02	2.1000	2.2120	2.0500	2.1500	+2.381%	32,106	+63.256%
2018-03-29	2.1500	2.2000	2.1000	2.1000	-4.545%	33,311	+67.143%
2018-03-28	2.2500	2.3500	2.1500	2.2000	-4.348%	40,229	+59.545%
2018-03-27	2.3000	2.3000	2.2000	2.3000	0.000%	28,713	+52.609%
2018-03-26	2.6000	2.6000	2.3000	2.3000	-4.167%	44,746	+52.609%
2018-03-23	2.5010	2.5250	2.4000	2.4000	-9.434%	38,640	+46.250%
2018-03-22	2.6500	2.8043	2.5000	2.6500	-1.852%	171,563	+32.453%
2018-03-21	2.7500	3.2500	2.5500	2.7000	-1.818%	231,444	+30.000%
2018-03-20	2.9500	2.9500	2.7000	2.7500	-5.172%	39,161	+27.636%
2018-03-19	2.9500	2.9820	2.8000	2.9000	-1.695%	32,961	+21.034%
2018-03-16	3.0000	3.0000	2.9000	2.9500	-3.279%	15,425	+18.983%
2018-03-15	3.0500	3.0500	2.8000	3.0500	+3.390%	62,907	+15.082%
2018-03-14	3.2500	3.2500	2.8000	2.9500	-6.349%	51,892	+18.983%
2018-03-13	3.2500	3.4000	3.0500	3.1500	-1.563%	144,853	+11.429%
2018-03-12	3.3500	3.4000	3.2000	3.2000	-4.478%	13,316	+9.687%
2018-03-09	3.5000	3.5000	3.3500	3.3500	-1.471%	6,601	+4.776%
2018-03-08	3.3000	3.8480	3.2500	3.4000	+3.030%	95,256	+3.235%
2018-03-07	3.1500	3.3000	3.1500	3.3000	+3.125%	4,611	+6.364%
2018-03-06	3.3500	3.3500	3.2000	3.2000	-3.030%	5,481	+9.687%
2018-03-05	3.2500	3.3020	3.2000	3.3000	-2.941%	7,863	+6.364%
2018-03-02	3.1500	3.4000	3.0500	3.4000	+7.937%	8,056	+3.235%
2018-03-01	3.5000	3.5000	3.1500	3.1500	-7.353%	12,105	+11.429%
2018-02-28	3.1500	3.4500	3.1500	3.4000	+4.615%	17,809	+3.235%
2018-02-27	3.2000	3.3975	3.2000	3.2500	-1.515%	13,467	+8.000%
2018-02-26	3.3000	3.4500	3.2500	3.3000	0.000%	24,060	+6.364%
2018-02-23	3.2530	3.3000	3.1050	3.3000	+1.538%	4,274	+6.364%
2018-02-22	3.1937	3.5000	3.1937	3.2500	0.000%	52,064	+8.000%
2018-02-21	3.3000	3.3999	3.1500	3.2500	+3.175%	5,847	+8.000%
2018-02-20	3.1500	3.3500	3.1500	3.1500	0.000%	14,747	+11.429%
2018-02-16	3.1500	3.1500	3.0500	3.1500	-1.563%	16,092	+11.429%
2018-02-15	3.2500	3.2500	3.1000	3.2000	+1.587%	20,986	+9.687%
2018-02-14	3.3000	3.3000	3.0500	3.1500	-1.563%	42,952	+11.429%
2018-02-13	3.3500	4.2500	3.1500	3.2000	-1.538%	234,757	+9.687%
2018-02-12	3.2500	3.4500	3.2164	3.2500	0.000%	37,948	+8.000%
2018-02-09	3.3000	3.4500	3.2000	3.2500	-2.985%	20,507	+8.000%
2018-02-08	3.4000	3.4500	3.2000	3.3500	-2.899%	17,080	+4.776%
2018-02-07	3.6000	3.6380	3.4500	3.4500	-2.784%	2,909	+1.739%
2018-02-06	3.6000	3.7500	3.3000	3.5488	-4.086%	17,897	-1.093%
2018-02-05	4.0000	4.0000	3.6000	3.7000	-2.632%	24,585	-5.135%
2018-02-02	4.4000	4.8000	3.8000	3.8000	-14.607%	68,498	-7.632%
2018-02-01	4.3000	4.4500	4.2500	4.4500	+2.299%	36,596	-21.124%
2018-01-31	4.6500	4.6500	4.3500	4.3500	-3.333%	12,887	-19.310%

.dark-mode .S1kVB0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S1kVB0{ color: #333333; background-color: white; border: 2px solid #333333; }CADCChina Advanced Construction Materials Group Incstock NASDAQ

CADC
China Advanced Construction Materials Group Inc
stock NASDAQ