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, 2012 5.120 5.120 4.900 5.040 63,274 -0.01(-0.20%)
Apr 27, 2012 5.050 5.135 4.920 5.050 97,723 +0.08(+1.61%)
Apr 26, 2012 5.010 5.050 4.880 4.970 94,137 -0.08(-1.58%)
Apr 25, 2012 5.030 5.100 4.950 5.050 42,759 +0.09(+1.81%)
Apr 24, 2012 5.080 5.110 4.900 4.960 90,652 -0.12(-2.36%)
Apr 23, 2012 4.920 5.150 4.820 5.080 213,869 +0.11(+2.21%)
Apr 20, 2012 5.100 5.100 4.950 4.970 76,946 -0.09(-1.78%)
Apr 19, 2012 5.090 5.160 5.010 5.060 87,343 +0.00(+0.00%)
Apr 18, 2012 5.050 5.080 4.970 5.060 93,712 +0.05(+1.10%)
Apr 17, 2012 5.050 5.110 4.980 5.005 69,540 -0.01(-0.30%)
Apr 16, 2012 5.020 5.080 4.990 5.020 81,894 -0.01(-0.20%)
Apr 13, 2012 5.150 5.170 4.980 5.030 50,996 -0.15(-2.90%)
Apr 12, 2012 4.970 5.220 4.910 5.180 144,881 +0.21(+4.23%)
Apr 11, 2012 4.970 5.010 4.850 4.970 120,592 +0.02(+0.40%)
Apr 10, 2012 4.400 5.540 4.400 4.950 539,294 +0.55(+12.50%)
Apr 09, 2012 4.740 4.740 4.400 4.400 150,792 -0.15(-3.30%)
Apr 05, 2012 4.950 4.995 4.460 4.550 455,513 -0.42(-8.45%)
Apr 04, 2012 5.250 5.250 4.870 4.970 205,899 -0.33(-6.23%)
Apr 03, 2012 5.620 5.620 4.530 5.300 1,207,593 -0.27(-4.85%)
Apr 02, 2012 5.480 5.590 5.206 5.570 456,533 +0.12(+2.20%)
Mar 30, 2012 5.540 5.540 5.430 5.450 134,237 -0.03(-0.55%)
Mar 29, 2012 5.400 5.490 5.300 5.480 137,340 +0.13(+2.43%)
Mar 28, 2012 5.480 5.580 5.310 5.350 215,415 -0.13(-2.37%)
Mar 27, 2012 5.700 5.700 5.300 5.480 166,801 -0.02(-0.36%)
Mar 26, 2012 5.540 5.800 5.300 5.500 740,838 +0.31(+5.97%)
Mar 23, 2012 5.210 5.220 5.130 5.190 69,506 +0.01(+0.19%)
Mar 22, 2012 5.200 5.230 5.110 5.180 160,722 -0.03(-0.58%)
Mar 21, 2012 5.100 5.210 5.070 5.210 107,371 +0.14(+2.76%)
Mar 20, 2012 5.150 5.150 5.010 5.070 96,285 -0.05(-0.98%)
Mar 19, 2012 5.000 5.150 4.843 5.120 87,083 +0.21(+4.28%)
Mar 16, 2012 4.960 4.960 4.810 4.910 168,239 -0.05(-1.01%)
Mar 15, 2012 5.100 5.110 4.850 4.960 164,535 -0.13(-2.55%)
Mar 14, 2012 5.040 5.140 4.980 5.090 180,054 +0.05(+0.99%)
Mar 13, 2012 5.060 5.060 4.980 5.040 84,762 +0.03(+0.60%)
Mar 12, 2012 5.130 5.135 4.940 5.010 63,727 -0.03(-0.60%)
Mar 09, 2012 5.093 5.160 5.040 5.040 25,450 -0.05(-0.98%)
Mar 08, 2012 5.170 5.183 5.030 5.090 29,647 -0.04(-0.78%)
Mar 07, 2012 4.930 5.200 4.930 5.130 86,017 +0.24(+4.91%)
Mar 06, 2012 4.930 4.980 4.850 4.890 67,991 -0.02(-0.41%)
Mar 05, 2012 4.850 4.980 4.850 4.910 134,327 +0.07(+1.45%)
Mar 02, 2012 5.000 5.008 4.750 4.840 134,652 -0.10(-2.02%)
Mar 01, 2012 5.120 5.130 4.920 4.940 93,950 -0.15(-2.95%)
Feb 29, 2012 5.250 5.250 5.040 5.090 68,376 -0.12(-2.30%)
Feb 28, 2012 5.300 5.300 5.200 5.210 55,520 -0.06(-1.14%)
Feb 27, 2012 5.240 5.270 5.211 5.270 69,113 +0.04(+0.76%)
Feb 24, 2012 5.230 5.240 5.180 5.230 64,140 +0.04(+0.77%)
Feb 23, 2012 5.230 5.230 5.170 5.190 34,330 -0.01(-0.19%)
Feb 22, 2012 5.240 5.240 5.200 5.200 42,239 +0.00(+0.00%)
Feb 21, 2012 5.130 5.240 5.100 5.200 134,029 +0.08(+1.56%)
Feb 17, 2012 5.070 5.120 5.070 5.120 47,133 +0.05(+0.99%)
Feb 16, 2012 5.090 5.129 5.060 5.070 40,015 +0.01(+0.20%)
Feb 15, 2012 4.980 5.150 4.950 5.060 58,822 +0.06(+1.20%)
Feb 14, 2012 5.060 5.062 4.970 5.000 47,773 +0.00(+0.00%)
Feb 13, 2012 5.060 5.110 5.000 5.000 58,095 +0.01(+0.20%)
Feb 10, 2012 5.140 5.200 4.950 4.990 77,406 -0.11(-2.16%)
Feb 09, 2012 5.190 5.226 5.100 5.100 85,741 -0.01(-0.20%)
Feb 08, 2012 5.200 5.250 5.100 5.110 77,558 -0.04(-0.78%)
Feb 07, 2012 5.240 5.240 5.100 5.150 75,816 -0.04(-0.77%)
Feb 06, 2012 5.000 5.200 5.000 5.190 164,223 +0.23(+4.64%)
Feb 03, 2012 4.900 5.350 4.900 4.960 115,004 +0.09(+1.85%)
Feb 02, 2012 4.880 4.951 4.820 4.870 50,151 +0.03(+0.62%)
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.