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 29, 2016 3.410 3.450 3.400 3.410 3,431 -0.03(-0.87%)
Apr 28, 2016 3.400 3.510 3.400 3.440 10,158 -0.03(-0.86%)
Apr 27, 2016 3.320 3.500 3.300 3.470 6,277 +0.12(+3.58%)
Apr 26, 2016 3.300 3.390 3.240 3.350 8,991 +0.03(+0.90%)
Apr 25, 2016 3.320 3.390 3.210 3.320 12,782 -0.04(-1.19%)
Apr 22, 2016 3.180 3.400 3.100 3.360 35,306 +0.16(+5.00%)
Apr 21, 2016 3.320 3.350 3.200 3.200 16,357 -0.15(-4.48%)
Apr 20, 2016 3.330 3.390 3.330 3.350 18,354 +0.13(+4.04%)
Apr 19, 2016 3.490 3.550 3.190 3.220 77,745 -0.27(-7.74%)
Apr 18, 2016 3.420 3.490 3.420 3.490 28,857 +0.03(+0.87%)
Apr 15, 2016 3.420 3.500 3.410 3.460 11,960 -0.01(-0.29%)
Apr 14, 2016 3.330 3.470 3.330 3.470 10,797 +0.00(+0.00%)
Apr 13, 2016 3.130 3.510 3.130 3.470 60,284 +0.19(+5.79%)
Apr 12, 2016 3.130 3.300 3.130 3.280 26,223 +0.03(+0.92%)
Apr 11, 2016 3.200 3.303 3.200 3.250 31,314 +0.08(+2.52%)
Apr 08, 2016 3.020 3.180 3.020 3.170 17,252 +0.21(+7.09%)
Apr 07, 2016 2.820 3.010 2.820 2.960 15,154 +0.14(+4.96%)
Apr 06, 2016 3.000 3.000 2.800 2.820 27,756 -0.18(-6.00%)
Apr 05, 2016 3.080 3.080 3.000 3.000 19,073 -0.11(-3.54%)
Apr 04, 2016 3.230 3.250 3.090 3.110 21,949 -0.13(-4.01%)
Apr 01, 2016 3.190 3.240 3.130 3.240 11,171 +0.02(+0.62%)
Mar 31, 2016 3.280 3.280 3.220 3.220 8,874 -0.09(-2.72%)
Mar 30, 2016 3.180 3.350 3.180 3.310 11,165 +0.14(+4.40%)
Mar 29, 2016 3.290 3.290 3.170 3.171 21,522 -0.16(-4.79%)
Mar 28, 2016 3.370 3.380 3.320 3.330 36,456 -0.02(-0.60%)
Mar 24, 2016 3.500 3.350 3.350 3.350 8,600 -0.16(-4.56%)
Mar 23, 2016 3.520 3.540 3.500 3.510 10,815 -0.03(-0.85%)
Mar 22, 2016 3.330 3.550 3.330 3.540 8,706 -0.01(-0.28%)
Mar 21, 2016 3.520 3.550 3.440 3.550 37,930 +0.04(+1.14%)
Mar 18, 2016 3.500 3.600 3.110 3.510 225,727 -0.04(-1.13%)
Mar 17, 2016 3.660 3.660 3.450 3.550 53,264 -0.11(-3.01%)
Mar 16, 2016 3.500 3.690 3.495 3.660 45,293 +0.16(+4.57%)
Mar 15, 2016 3.600 3.650 3.420 3.500 57,241 +0.00(+0.00%)
Mar 14, 2016 3.520 3.570 3.460 3.500 68,980 -0.02(-0.57%)
Mar 11, 2016 3.510 3.560 3.470 3.520 24,338 +0.02(+0.57%)
Mar 10, 2016 3.500 3.540 3.500 3.500 24,433 -0.01(-0.28%)
Mar 09, 2016 3.500 3.560 3.470 3.510 14,949 +0.01(+0.29%)
Mar 08, 2016 3.500 3.530 3.314 3.500 64,824 +0.02(+0.57%)
Mar 07, 2016 3.400 3.680 3.360 3.480 150,390 +0.15(+4.50%)
Mar 04, 2016 3.300 3.380 3.300 3.330 14,800 +0.10(+3.10%)
Mar 03, 2016 3.130 3.240 3.130 3.230 12,641 +0.04(+1.26%)
Mar 02, 2016 3.020 3.200 3.020 3.190 20,021 +0.21(+7.04%)
Mar 01, 2016 2.800 3.100 2.800 2.980 7,813 +0.21(+7.58%)
Feb 29, 2016 2.700 2.850 2.700 2.770 26,711 +0.07(+2.59%)
Feb 26, 2016 2.750 2.831 2.690 2.700 14,543 -0.06(-2.17%)
Feb 25, 2016 2.760 2.780 2.750 2.760 4,453 +0.00(+0.00%)
Feb 24, 2016 2.810 2.810 2.750 2.760 7,360 -0.05(-1.78%)
Feb 23, 2016 2.805 2.862 2.805 2.810 3,520 -0.05(-1.75%)
Feb 22, 2016 2.800 2.930 2.800 2.860 8,684 +0.01(+0.35%)
Feb 19, 2016 2.970 3.170 2.810 2.850 14,705 -0.07(-2.40%)
Feb 18, 2016 2.970 3.010 2.760 2.920 10,311 +0.17(+6.18%)
Feb 17, 2016 2.740 2.850 2.740 2.750 14,124 +0.00(+0.00%)
Feb 16, 2016 2.700 2.890 2.700 2.750 12,947 -0.02(-0.72%)
Feb 12, 2016 2.880 2.770 2.770 2.770 8,300 +0.03(+1.09%)
Feb 11, 2016 2.740 3.026 2.530 2.740 15,663 +0.04(+1.48%)
Feb 10, 2016 2.650 2.710 2.650 2.700 2,686 +0.00(+0.00%)
Feb 09, 2016 2.830 2.890 2.660 2.700 21,737 -0.13(-4.59%)
Feb 08, 2016 3.010 3.010 2.820 2.830 12,122 -0.25(-8.12%)
Feb 05, 2016 3.190 3.240 3.070 3.080 6,982 +0.04(+1.32%)
Feb 04, 2016 3.334 3.370 2.990 3.040 15,495 +0.07(+2.36%)
Feb 03, 2016 3.290 3.290 2.960 2.970 15,503 -0.05(-1.66%)
Feb 02, 2016 3.150 3.150 2.980 3.020 3,030 -0.13(-4.13%)
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.