Home |
Free Dividend Report |
Stock Splits Calendar |
CADC Historical Stock Prices |
Preferred Stock Newsletter |
Top Option Ideas |
Stock Message Boards |
CADC (CADC) has the following price history information. Looking back at CADC historical stock prices for the last five trading days, on July 16, 2019, CADC opened at $3.73, traded as high as $3.86 and as low as $3.62, and closed at $3.77. Trading volume was a total of 213.70K shares. On July 17, 2019, CADC opened at $3.74, traded as high as $3.84 and as low as $3.65, and closed at $3.68. Trading volume was a total of 175.70K shares. On July 18, 2019, CADC opened at $3.65, traded as high as $3.67 and as low as $3.40, and closed at $3.53. Trading volume was a total of 139.90K shares. On July 19, 2019, CADC opened at $3.52, traded as high as $3.65 and as low as $3.40, and closed at $3.50. Trading volume was a total of 111.50K shares. On July 22, 2019, CADC opened at $3.49, traded as high as $3.64 and as low as $3.46, and closed at $3.51. Trading volume was a total of 143.70K shares.
CADC Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into CADC shares, starting with a $10,000 purchase of CADC, and working forward through the historical stock price information to today.
Growth of $10,000.00 Without Dividends Reinvested |
||
Start date: | 04/01/2014 | |
End date: | 07/22/2019 | |
Start price/share: | $4.95 | |
End price/share: | $3.51 | |
Dividends collected/share: | $0.00 | |
Total return: | -29.09% | |
Average Annual Total Return: | -6.27% | |
Starting investment: | $10,000.00 | |
Ending investment: | $7,090.67 | |
Years: | 5.31 |
CADC Historical Price Range | |||||
Date | Open | High | Low | Close | Volume |
07/16/2019 | $3.73 | $3.86 | $3.62 | $3.77 | 213.70K |
07/17/2019 | $3.74 | $3.84 | $3.65 | $3.68 | 175.70K |
07/18/2019 | $3.65 | $3.67 | $3.40 | $3.53 | 139.90K |
07/19/2019 | $3.52 | $3.65 | $3.40 | $3.50 | 111.50K |
07/22/2019 | $3.49 | $3.64 | $3.46 | $3.51 | 143.70K |
About CADC |
Huitao Technology is a holding company. Through its subsidiaries and variable interest entity, Co. engages in the production of construction materials for infrastructure, commercial and residential developments. Co. is focused mainly on engineering, producing, servicing, delivering and pumping a range of ready-mix concrete materials for construction projects. Co.'s concrete sales business is comprised of the formulation, production and delivery of its line of C10-C100 concrete mixtures. Co.'s products include: ready-mixed concrete blends; compound admixture concrete; lightweight aggregate concrete; soil cement, foundation concrete; and c100 concrete, among others. |
CADC Historical Closing Prices | |
Date | Close |
07/16/2019 | $3.77 |
07/17/2019 | $3.68 |
07/18/2019 | $3.53 |
07/19/2019 | $3.50 |
07/22/2019 | $3.51 |
Materials Historical Prices |
CADC is categorized under the Materials sector; below are some other companies in the same sector:
CAS Historical Stock Prices Also explore: CADC shares outstanding history
Free CADC Email Alerts:
|
CADC Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.