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 (%)
May 28, 2010 6.770 6.790 6.460 6.770 70,912 +0.00(+0.00%)
May 27, 2010 6.720 6.780 6.450 6.770 83,543 +0.23(+3.52%)
May 26, 2010 6.470 6.750 6.390 6.540 100,214 +0.10(+1.55%)
May 25, 2010 6.450 6.450 6.131 6.440 31,995 -0.08(-1.23%)
May 24, 2010 6.490 6.690 6.430 6.520 37,365 +0.05(+0.77%)
May 21, 2010 6.220 6.530 6.220 6.470 52,874 +0.12(+1.89%)
May 20, 2010 5.940 6.400 5.720 6.350 66,986 -0.08(-1.24%)
May 19, 2010 6.450 6.450 6.040 6.430 28,633 -0.03(-0.46%)
May 18, 2010 6.500 6.600 6.190 6.460 19,743 -0.05(-0.77%)
May 17, 2010 6.500 6.520 5.850 6.510 90,664 +0.06(+0.93%)
May 14, 2010 6.410 6.490 6.030 6.450 21,764 -0.03(-0.46%)
May 13, 2010 6.560 6.726 6.370 6.480 21,577 -0.17(-2.56%)
May 12, 2010 6.660 6.750 6.575 6.650 82,623 +0.10(+1.53%)
May 11, 2010 6.482 6.670 6.186 6.550 50,160 +0.25(+3.97%)
May 10, 2010 6.020 6.560 6.020 6.300 49,123 +0.43(+7.33%)
May 07, 2010 6.240 6.390 5.850 5.870 97,250 -0.31(-5.02%)
May 06, 2010 6.230 6.370 5.110 6.180 70,076 -0.11(-1.75%)
May 05, 2010 6.130 6.740 6.050 6.290 96,292 -0.50(-7.36%)
May 04, 2010 6.970 6.970 6.150 6.790 139,330 -0.10(-1.45%)
May 03, 2010 6.980 6.980 6.650 6.890 38,375 +0.06(+0.88%)
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%)
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.