Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Xd Plastics Company (NQ: CXDC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2014 5.410 5.430 5.430 5.430 164,900 +0.01(+0.18%)
Dec 30, 2014 5.410 5.560 5.390 5.420 55,112 -0.05(-0.91%)
Dec 29, 2014 5.550 5.600 5.396 5.470 64,882 -0.11(-1.97%)
Dec 26, 2014 5.570 5.780 5.570 5.580 51,021 -0.04(-0.71%)
Dec 24, 2014 5.710 5.620 5.620 5.620 11,200 -0.11(-1.92%)
Dec 23, 2014 5.810 5.840 5.590 5.730 66,951 -0.11(-1.88%)
Dec 22, 2014 5.880 5.880 5.640 5.840 39,771 +0.02(+0.34%)
Dec 19, 2014 5.550 6.010 5.500 5.820 353,785 +0.25(+4.49%)
Dec 18, 2014 5.380 5.570 5.330 5.570 59,521 +0.22(+4.11%)
Dec 17, 2014 5.260 5.480 5.230 5.350 77,747 +0.07(+1.33%)
Dec 16, 2014 5.590 5.690 5.250 5.280 95,675 -0.29(-5.21%)
Dec 15, 2014 5.370 5.720 5.350 5.570 99,211 +0.22(+4.11%)
Dec 12, 2014 5.700 5.800 5.350 5.350 116,078 -0.39(-6.79%)
Dec 11, 2014 5.450 5.909 5.450 5.740 151,690 +0.27(+4.94%)
Dec 10, 2014 5.550 5.590 5.350 5.470 46,897 -0.07(-1.26%)
Dec 09, 2014 5.280 5.570 5.200 5.540 110,333 +0.25(+4.73%)
Dec 08, 2014 5.380 5.507 5.280 5.290 59,471 -0.12(-2.22%)
Dec 05, 2014 5.380 5.510 5.300 5.410 31,111 +0.03(+0.56%)
Dec 04, 2014 5.450 5.650 5.240 5.380 88,797 -0.09(-1.65%)
Dec 03, 2014 5.460 5.600 5.400 5.470 71,553 +0.02(+0.37%)
Dec 02, 2014 5.480 5.622 5.450 5.450 60,730 +0.00(+0.00%)
Dec 01, 2014 5.640 5.640 5.380 5.450 156,832 -0.23(-4.05%)
Nov 28, 2014 6.120 6.130 5.630 5.680 63,289 -0.40(-6.58%)
Nov 26, 2014 6.060 6.080 6.080 6.080 113,400 +0.03(+0.50%)
Nov 25, 2014 5.650 6.120 5.610 6.050 80,709 +0.40(+7.08%)
Nov 24, 2014 5.490 5.689 5.460 5.650 29,751 +0.14(+2.54%)
Nov 21, 2014 5.500 5.560 5.360 5.510 62,927 +0.08(+1.47%)
Nov 20, 2014 5.400 5.580 5.360 5.430 88,118 +0.02(+0.37%)
Nov 19, 2014 5.440 5.680 5.350 5.410 100,677 -0.01(-0.18%)
Nov 18, 2014 6.380 6.500 5.350 5.420 193,180 -0.96(-15.05%)
Nov 17, 2014 6.090 6.680 6.090 6.380 86,611 +0.05(+0.79%)
Nov 14, 2014 6.680 6.680 6.100 6.330 239,496 -0.13(-2.01%)
Nov 13, 2014 6.310 6.500 5.840 6.460 384,198 +0.64(+11.00%)
Nov 12, 2014 5.940 6.110 5.820 5.820 129,882 -0.10(-1.69%)
Nov 11, 2014 5.240 6.120 5.240 5.920 302,545 +0.70(+13.41%)
Nov 10, 2014 5.330 5.500 5.160 5.220 55,088 -0.14(-2.61%)
Nov 07, 2014 5.360 5.440 5.210 5.360 52,259 -0.04(-0.74%)
Nov 06, 2014 5.250 5.550 5.250 5.400 35,758 +0.00(+0.00%)
Nov 05, 2014 5.210 5.400 5.120 5.400 86,483 +0.20(+3.85%)
Nov 04, 2014 5.320 5.350 5.160 5.200 50,571 -0.16(-2.99%)
Nov 03, 2014 5.350 5.460 5.310 5.360 39,397 +0.03(+0.56%)
Oct 31, 2014 5.200 5.490 5.180 5.330 84,763 +0.11(+2.11%)
Oct 30, 2014 5.210 5.310 5.150 5.220 41,144 +0.02(+0.38%)
Oct 29, 2014 5.200 5.270 5.180 5.200 41,783 -0.01(-0.19%)
Oct 28, 2014 5.260 5.380 5.180 5.210 41,782 +0.00(+0.00%)
Oct 27, 2014 5.220 5.230 5.230 5.210 55,607 -0.02(-0.38%)
Oct 24, 2014 5.260 5.440 5.110 5.230 118,361 -0.09(-1.69%)
Oct 23, 2014 5.510 5.520 5.270 5.320 94,233 -0.17(-3.10%)
Oct 22, 2014 5.490 5.620 5.400 5.490 89,332 -0.03(-0.54%)
Oct 21, 2014 5.560 5.842 5.380 5.520 77,983 +0.02(+0.36%)
Oct 20, 2014 5.730 5.800 5.460 5.500 178,857 -0.24(-4.18%)
Oct 17, 2014 5.620 5.950 5.600 5.740 106,623 +0.14(+2.50%)
Oct 16, 2014 5.450 5.700 5.380 5.600 71,183 +0.08(+1.45%)
Oct 15, 2014 5.170 5.670 5.160 5.520 211,682 +0.32(+6.15%)
Oct 14, 2014 5.230 5.260 5.130 5.200 143,395 -0.02(-0.38%)
Oct 13, 2014 5.150 5.360 5.150 5.220 88,181 +0.01(+0.19%)
Oct 10, 2014 5.180 5.250 5.060 5.210 100,879 +0.05(+0.97%)
Oct 09, 2014 5.400 5.400 5.125 5.160 105,237 -0.25(-4.62%)
Oct 08, 2014 5.150 5.490 5.050 5.410 189,081 +0.26(+5.05%)
Oct 07, 2014 5.250 5.260 5.050 5.150 320,658 -0.05(-0.96%)
Oct 06, 2014 5.310 5.440 5.200 5.200 161,473 -0.10(-1.89%)
Oct 03, 2014 5.320 5.527 5.285 5.300 154,506 -0.08(-1.49%)
Oct 02, 2014 5.510 5.650 5.270 5.380 183,745 -0.10(-1.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.