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 (%)
Apr 30, 2010 6.900 6.980 6.690 6.830 40,073 -0.07(-1.01%)
Apr 29, 2010 6.930 6.995 6.810 6.900 70,927 -0.02(-0.29%)
Apr 28, 2010 7.020 7.020 6.830 6.920 41,961 +0.02(+0.29%)
Apr 27, 2010 7.100 7.100 6.900 6.900 61,052 -0.18(-2.54%)
Apr 26, 2010 7.110 7.170 7.000 7.080 89,308 -0.06(-0.84%)
Apr 23, 2010 7.350 7.350 6.990 7.140 123,795 +0.12(+1.68%)
Apr 22, 2010 7.250 7.250 6.970 7.022 41,373 -0.26(-3.54%)
Apr 21, 2010 7.350 7.350 7.140 7.280 122,052 +0.06(+0.83%)
Apr 20, 2010 7.170 7.340 7.050 7.220 112,170 +0.10(+1.40%)
Apr 19, 2010 7.160 7.170 7.000 7.120 246,671 -0.05(-0.70%)
Apr 16, 2010 7.270 7.270 6.950 7.170 289,512 -0.01(-0.14%)
Apr 15, 2010 7.150 7.350 6.850 7.180 436,643 +0.58(+8.79%)
Apr 14, 2010 6.570 6.700 6.450 6.600 108,415 +0.05(+0.76%)
Apr 13, 2010 6.410 6.650 6.410 6.550 132,162 +0.11(+1.71%)
Apr 12, 2010 6.600 6.790 6.320 6.440 103,127 -0.07(-1.08%)
Apr 09, 2010 6.350 6.550 6.350 6.510 98,681 +0.13(+2.04%)
Apr 08, 2010 6.330 6.390 6.130 6.380 78,907 +0.16(+2.57%)
Apr 07, 2010 6.330 6.330 6.210 6.220 47,399 -0.01(-0.16%)
Apr 06, 2010 6.180 6.300 6.180 6.230 42,297 +0.03(+0.49%)
Apr 05, 2010 6.370 6.440 6.120 6.200 83,523 +0.00(+0.08%)
Apr 01, 2010 6.440 6.195 6.195 6.195 51,900 -0.06(-1.04%)
Mar 31, 2010 6.340 6.400 6.022 6.260 190,179 -0.29(-4.43%)
Mar 30, 2010 6.250 6.600 6.240 6.550 153,393 +0.31(+4.97%)
Mar 29, 2010 6.200 6.280 6.030 6.240 119,867 +0.17(+2.80%)
Mar 26, 2010 6.250 6.250 5.970 6.070 132,223 -0.03(-0.49%)
Mar 25, 2010 6.300 6.300 6.060 6.100 73,675 -0.09(-1.45%)
Mar 24, 2010 6.000 6.190 5.950 6.190 73,402 +0.20(+3.34%)
Mar 23, 2010 6.050 6.190 5.860 5.990 134,945 -0.02(-0.33%)
Mar 22, 2010 6.220 6.280 5.900 6.010 122,808 -0.22(-3.53%)
Mar 19, 2010 6.300 6.410 6.150 6.230 70,862 -0.07(-1.11%)
Mar 18, 2010 6.550 6.550 6.260 6.300 81,834 -0.11(-1.72%)
Mar 17, 2010 6.550 6.550 6.390 6.410 88,413 +0.01(+0.16%)
Mar 16, 2010 6.510 6.580 6.400 6.400 121,859 -0.11(-1.69%)
Mar 15, 2010 6.520 6.640 6.380 6.510 131,795 +0.01(+0.16%)
Mar 12, 2010 6.700 6.720 6.450 6.500 92,051 -0.18(-2.70%)
Mar 11, 2010 6.890 6.890 6.600 6.680 129,972 -0.12(-1.76%)
Mar 10, 2010 6.580 6.850 6.580 6.800 350,640 +0.28(+4.29%)
Mar 09, 2010 6.300 6.560 6.200 6.520 576,579 +0.55(+9.21%)
Mar 08, 2010 5.950 6.100 5.910 5.970 142,918 +0.07(+1.19%)
Mar 05, 2010 6.050 6.090 5.700 5.900 277,690 -0.11(-1.83%)
Mar 04, 2010 6.350 6.350 6.000 6.010 343,259 -0.14(-2.28%)
Mar 03, 2010 6.080 6.450 6.070 6.150 390,387 +0.08(+1.32%)
Mar 02, 2010 6.990 6.990 6.000 6.070 935,392 -1.28(-17.41%)
Mar 01, 2010 8.390 8.450 7.350 7.350 143,725 -0.80(-9.82%)
Feb 26, 2010 7.900 8.150 7.600 8.150 94,340 +0.27(+3.43%)
Feb 25, 2010 8.100 8.100 7.750 7.880 53,967 -0.20(-2.48%)
Feb 24, 2010 7.980 8.200 7.750 8.080 37,119 +0.13(+1.64%)
Feb 23, 2010 8.300 8.300 7.695 7.950 28,329 -0.26(-3.17%)
Feb 22, 2010 8.750 8.760 7.130 8.210 673,677 -0.63(-7.13%)
Feb 19, 2010 8.860 8.920 8.750 8.840 11,149 -0.02(-0.23%)
Feb 18, 2010 8.810 8.860 8.300 8.860 17,090 +0.02(+0.23%)
Feb 17, 2010 8.910 8.950 8.760 8.840 17,114 +0.09(+1.03%)
Feb 16, 2010 8.460 8.750 8.230 8.750 25,592 +0.42(+5.04%)
Feb 12, 2010 8.500 8.330 8.330 8.330 33,000 -0.10(-1.19%)
Feb 11, 2010 8.440 8.490 8.040 8.430 12,980 +0.07(+0.84%)
Feb 10, 2010 8.440 8.440 8.170 8.360 19,871 -0.03(-0.36%)
Feb 09, 2010 8.200 8.390 7.650 8.390 38,146 +0.30(+3.71%)
Feb 08, 2010 7.720 8.100 7.700 8.090 36,891 +0.81(+11.13%)
Feb 05, 2010 7.210 7.350 7.050 7.280 40,008 -0.34(-4.46%)
Feb 04, 2010 7.980 7.980 7.500 7.620 29,216 -0.36(-4.51%)
Feb 03, 2010 7.810 8.130 7.700 7.980 10,830 -0.02(-0.25%)
Feb 02, 2010 7.860 8.190 7.700 8.000 33,820 +0.01(+0.13%)
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.