Historical Stock Price
CADC historical stock prices picture
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:

CADC historical cagr picture

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
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
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.
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
CADC is categorized under the Materials sector; below are some other companies in the same sector:

CAS Historical Stock Prices
CBC Historical Stock Prices
CBE Historical Stock Prices
CBI Historical Stock Prices
CBJ Historical Stock Prices
CBPX Historical Stock Prices
CBT Historical Stock Prices
CC Historical Stock Prices
CCB Historical Stock Prices
CCC Historical Stock Prices

Also explore: CADC shares outstanding history

Email EnvelopeFree CADC Email Alerts:
Get Dividend Alerts
Get SEC Filing 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.
X
Wait! Don't leave yet.
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%.