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 (%)
Mar 31, 2014 5.400 5.400 5.140 5.230 229,001 -0.12(-2.24%)
Mar 28, 2014 5.300 5.440 5.290 5.350 173,809 +0.06(+1.13%)
Mar 27, 2014 5.680 5.700 5.200 5.290 297,300 -0.45(-7.84%)
Mar 26, 2014 5.450 5.900 5.260 5.740 1,632,785 +0.86(+17.62%)
Mar 25, 2014 5.020 5.020 4.880 4.880 50,251 -0.10(-2.01%)
Mar 24, 2014 4.960 5.040 4.960 4.980 34,509 +0.01(+0.20%)
Mar 21, 2014 5.020 5.020 4.970 4.970 76,460 -0.02(-0.40%)
Mar 20, 2014 4.970 5.030 4.960 4.990 35,559 +0.03(+0.60%)
Mar 19, 2014 5.000 5.000 4.950 4.960 6,903 -0.01(-0.20%)
Mar 18, 2014 4.900 5.070 4.889 4.970 68,357 +0.07(+1.43%)
Mar 17, 2014 4.890 4.950 4.840 4.900 28,833 +0.01(+0.20%)
Mar 14, 2014 4.950 4.970 4.890 4.890 21,305 +0.01(+0.20%)
Mar 13, 2014 4.860 5.000 4.860 4.880 38,936 -0.03(-0.61%)
Mar 12, 2014 4.850 4.970 4.832 4.910 34,309 +0.01(+0.20%)
Mar 11, 2014 4.970 4.970 4.840 4.900 58,902 -0.05(-1.01%)
Mar 10, 2014 5.000 5.050 4.880 4.950 85,796 -0.05(-1.00%)
Mar 07, 2014 5.010 5.090 5.000 5.000 35,093 +0.00(+0.00%)
Mar 06, 2014 5.060 5.090 5.000 5.000 51,648 -0.09(-1.77%)
Mar 05, 2014 5.050 5.090 5.010 5.090 97,915 +0.04(+0.79%)
Mar 04, 2014 5.010 5.150 5.010 5.050 97,311 +0.02(+0.40%)
Mar 03, 2014 5.020 5.050 4.970 5.030 72,856 -0.03(-0.59%)
Feb 28, 2014 5.010 5.140 5.010 5.060 139,521 +0.06(+1.20%)
Feb 27, 2014 4.890 5.030 4.870 5.000 54,327 +0.10(+2.04%)
Feb 26, 2014 4.740 4.940 4.740 4.900 115,871 +0.18(+3.81%)
Feb 25, 2014 4.720 4.740 4.710 4.720 22,872 +0.00(+0.00%)
Feb 24, 2014 4.760 4.760 4.700 4.720 30,549 +0.02(+0.43%)
Feb 21, 2014 4.700 4.770 4.700 4.700 29,227 -0.04(-0.84%)
Feb 20, 2014 4.790 4.790 4.600 4.740 66,251 -0.03(-0.63%)
Feb 19, 2014 4.720 4.840 4.720 4.770 39,310 +0.01(+0.27%)
Feb 18, 2014 4.780 4.820 4.730 4.757 89,272 -0.02(-0.48%)
Feb 14, 2014 4.780 4.780 4.780 4.780 24,700 +0.00(+0.00%)
Feb 13, 2014 4.810 4.860 4.780 4.780 43,896 +0.00(+0.00%)
Feb 12, 2014 4.800 4.870 4.730 4.780 48,330 +0.01(+0.21%)
Feb 11, 2014 4.750 4.850 4.730 4.770 24,551 +0.05(+1.06%)
Feb 10, 2014 4.600 4.830 4.550 4.720 55,837 +0.13(+2.83%)
Feb 07, 2014 4.720 4.720 4.550 4.590 62,383 -0.09(-1.92%)
Feb 06, 2014 4.560 4.730 4.560 4.680 72,526 +0.06(+1.30%)
Feb 05, 2014 4.590 4.620 4.560 4.620 24,710 +0.02(+0.43%)
Feb 04, 2014 4.610 4.670 4.571 4.600 38,252 +0.02(+0.44%)
Feb 03, 2014 4.650 4.730 4.560 4.580 96,167 -0.11(-2.35%)
Jan 31, 2014 4.680 4.700 4.570 4.690 53,059 +0.04(+0.86%)
Jan 30, 2014 4.700 4.740 4.650 4.650 89,377 -0.05(-1.06%)
Jan 29, 2014 4.690 4.720 4.640 4.700 47,540 -0.04(-0.84%)
Jan 28, 2014 4.750 4.856 4.630 4.740 105,464 -0.05(-1.04%)
Jan 27, 2014 4.730 4.820 4.600 4.790 118,056 +0.03(+0.63%)
Jan 24, 2014 5.010 5.010 4.700 4.760 174,320 -0.25(-4.99%)
Jan 23, 2014 5.200 5.210 5.000 5.010 154,499 -0.16(-3.09%)
Jan 22, 2014 5.110 5.170 5.080 5.170 135,798 +0.10(+1.97%)
Jan 21, 2014 5.090 5.120 5.030 5.070 126,019 +0.06(+1.20%)
Jan 17, 2014 5.110 5.010 5.010 5.010 92,900 -0.07(-1.38%)
Jan 16, 2014 5.110 5.155 5.025 5.080 121,744 -0.03(-0.59%)
Jan 15, 2014 5.060 5.160 5.060 5.110 84,455 +0.05(+0.99%)
Jan 14, 2014 5.060 5.140 5.000 5.060 60,500 +0.02(+0.40%)
Jan 13, 2014 5.060 5.100 4.900 5.040 193,059 +0.05(+1.00%)
Jan 10, 2014 5.030 5.120 4.960 4.990 108,978 -0.01(-0.20%)
Jan 09, 2014 5.030 5.050 4.942 5.000 49,004 +0.00(+0.00%)
Jan 08, 2014 5.060 5.100 4.960 5.000 68,567 -0.03(-0.60%)
Jan 07, 2014 5.050 5.058 4.940 5.030 117,607 +0.01(+0.20%)
Jan 06, 2014 5.070 5.110 4.940 5.020 137,098 +0.01(+0.20%)
Jan 03, 2014 5.100 5.105 4.990 5.010 166,151 -0.15(-2.91%)
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.