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 (%)
Jun 28, 2013 4.030 4.110 4.030 4.110 87,054 +0.07(+1.73%)
Jun 27, 2013 4.060 4.060 4.030 4.040 0 -0.02(-0.49%)
Jun 26, 2013 4.040 4.090 4.030 4.060 0 +0.00(+0.12%)
Jun 25, 2013 4.040 4.100 4.020 4.055 0 +0.01(+0.37%)
Jun 24, 2013 4.060 4.060 4.030 4.040 0 -0.03(-0.74%)
Jun 21, 2013 4.061 4.100 4.050 4.070 13,314 +0.02(+0.37%)
Jun 20, 2013 4.090 4.100 4.050 4.055 0 -0.03(-0.62%)
Jun 19, 2013 4.100 4.110 4.080 4.080 0 -0.06(-1.45%)
Jun 18, 2013 4.090 4.150 4.040 4.140 0 +0.08(+1.97%)
Jun 17, 2013 4.050 4.081 4.010 4.060 0 -0.09(-2.17%)
Jun 14, 2013 4.010 4.190 4.000 4.150 0 +0.15(+3.75%)
Jun 13, 2013 4.070 4.105 3.990 4.000 46,574 -0.10(-2.44%)
Jun 12, 2013 4.190 4.190 4.071 4.100 6,450 -0.09(-2.15%)
Jun 11, 2013 4.210 4.230 4.181 4.190 5,029 -0.05(-1.18%)
Jun 10, 2013 4.250 4.260 4.240 4.240 0 +0.02(+0.47%)
Jun 07, 2013 4.240 4.260 4.201 4.220 0 -0.03(-0.71%)
Jun 06, 2013 4.210 4.260 4.210 4.250 0 +0.04(+0.95%)
Jun 05, 2013 4.240 4.250 4.160 4.210 0 -0.05(-1.17%)
Jun 04, 2013 4.260 4.270 4.240 4.260 0 +0.00(+0.00%)
Jun 03, 2013 4.230 4.260 4.210 4.260 23,210 +0.00(+0.00%)
May 31, 2013 4.310 4.310 4.180 4.260 24,214 +0.01(+0.24%)
May 30, 2013 4.130 4.250 4.130 4.250 0 +0.07(+1.67%)
May 29, 2013 4.150 4.190 4.100 4.180 44,557 +0.03(+0.72%)
May 28, 2013 4.180 4.180 4.110 4.150 24,019 -0.03(-0.72%)
May 24, 2013 4.150 4.180 4.130 4.180 0 +0.06(+1.46%)
May 23, 2013 4.060 4.160 4.020 4.120 0 +0.04(+0.98%)
May 22, 2013 4.070 4.130 4.010 4.080 0 -0.09(-2.16%)
May 21, 2013 4.100 4.170 3.981 4.170 0 +0.08(+1.96%)
May 20, 2013 3.970 4.090 3.950 4.090 0 +0.13(+3.26%)
May 17, 2013 3.950 4.060 3.900 3.961 0 -0.02(-0.48%)
May 16, 2013 3.850 4.000 3.850 3.980 37,168 +0.02(+0.51%)
May 15, 2013 3.900 3.960 3.830 3.960 0 +0.11(+2.86%)
May 13, 2013 3.870 3.910 3.810 3.850 0 -0.03(-0.77%)
May 10, 2013 3.860 3.880 3.821 3.880 0 +0.03(+0.78%)
May 09, 2013 3.850 3.960 3.800 3.850 0 -0.00(-0.08%)
May 08, 2013 3.900 3.940 3.853 3.853 0 -0.05(-1.20%)
May 07, 2013 3.900 3.940 3.877 3.900 0 +0.01(+0.26%)
May 06, 2013 3.940 4.000 3.890 3.890 0 -0.07(-1.77%)
May 03, 2013 3.965 4.000 3.950 3.960 0 +0.00(+0.00%)
May 02, 2013 4.030 4.030 3.940 3.960 0 -0.02(-0.51%)
May 01, 2013 3.980 3.990 3.950 3.980 0 -0.01(-0.25%)
Apr 30, 2013 4.040 4.060 3.960 3.990 0 -0.02(-0.50%)
Apr 29, 2013 4.040 4.040 3.970 4.010 19,400 -0.06(-1.47%)
Apr 26, 2013 4.020 4.090 4.020 4.070 12,471 +0.06(+1.50%)
Apr 25, 2013 4.100 4.100 3.980 4.010 12,546 -0.03(-0.75%)
Apr 24, 2013 4.030 4.090 3.980 4.040 0 -0.02(-0.49%)
Apr 23, 2013 4.150 4.150 3.985 4.060 55,157 -0.06(-1.46%)
Apr 22, 2013 4.190 4.190 4.090 4.120 8,871 +0.01(+0.24%)
Apr 19, 2013 4.100 4.140 4.100 4.110 31,113 +0.00(+0.00%)
Apr 18, 2013 4.160 4.160 4.060 4.110 12,977 -0.10(-2.38%)
Apr 17, 2013 3.990 4.250 3.980 4.210 47,255 +0.12(+2.93%)
Apr 16, 2013 4.050 4.110 4.050 4.090 11,784 +0.04(+0.99%)
Apr 15, 2013 4.070 4.090 3.980 4.050 15,764 -0.01(-0.25%)
Apr 12, 2013 4.100 4.110 4.060 4.060 10,096 -0.06(-1.46%)
Apr 11, 2013 3.980 4.120 3.980 4.120 39,725 +0.08(+1.98%)
Apr 10, 2013 3.950 4.050 3.910 4.040 49,695 +0.09(+2.28%)
Apr 09, 2013 3.950 3.950 3.910 3.950 29,995 +0.02(+0.51%)
Apr 08, 2013 3.930 3.970 3.900 3.930 29,314 +0.02(+0.51%)
Apr 05, 2013 3.990 3.990 3.910 3.910 27,757 -0.05(-1.26%)
Apr 04, 2013 3.950 3.990 3.920 3.960 15,269 +0.04(+1.02%)
Apr 03, 2013 4.000 4.010 3.920 3.920 44,984 -0.09(-2.24%)
Apr 02, 2013 4.020 4.090 4.000 4.010 6,246 +0.00(+0.00%)
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.