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 (%)
Jul 31, 2012 4.450 4.460 4.320 4.450 11,111 -0.04(-0.89%)
Jul 30, 2012 4.490 4.540 4.300 4.490 22,127 +0.01(+0.22%)
Jul 27, 2012 4.360 4.550 4.310 4.480 33,185 +0.08(+1.82%)
Jul 26, 2012 4.400 4.450 4.300 4.400 8,643 +0.02(+0.46%)
Jul 25, 2012 4.360 4.460 4.300 4.380 38,432 -0.01(-0.23%)
Jul 24, 2012 4.390 4.420 4.340 4.390 36,726 -0.07(-1.57%)
Jul 23, 2012 4.440 4.600 4.380 4.460 43,411 -0.04(-0.89%)
Jul 20, 2012 4.590 4.690 4.500 4.500 50,924 -0.12(-2.60%)
Jul 19, 2012 4.610 4.700 4.550 4.620 21,398 +0.00(+0.00%)
Jul 18, 2012 4.560 4.650 4.500 4.620 19,685 +0.01(+0.22%)
Jul 17, 2012 4.690 4.690 4.560 4.610 16,342 -0.05(-1.07%)
Jul 16, 2012 4.550 4.700 4.550 4.660 6,964 +0.07(+1.53%)
Jul 13, 2012 4.690 4.740 4.580 4.590 32,950 -0.11(-2.34%)
Jul 12, 2012 4.680 4.750 4.650 4.700 14,526 +0.00(+0.00%)
Jul 11, 2012 4.680 4.750 4.600 4.700 13,183 +0.01(+0.21%)
Jul 10, 2012 4.740 4.770 4.630 4.690 8,749 -0.07(-1.47%)
Jul 09, 2012 4.690 4.780 4.630 4.760 27,030 +0.05(+1.06%)
Jul 06, 2012 4.630 4.770 4.580 4.710 51,918 +0.08(+1.73%)
Jul 05, 2012 4.700 4.720 4.610 4.630 24,374 -0.11(-2.32%)
Jul 03, 2012 4.670 4.780 4.630 4.740 34,476 +0.10(+2.16%)
Jul 02, 2012 4.570 4.780 4.520 4.640 44,649 +0.06(+1.31%)
Jun 29, 2012 4.630 4.780 4.580 4.580 52,620 -0.02(-0.43%)
Jun 28, 2012 4.540 4.730 4.500 4.600 49,127 +0.03(+0.66%)
Jun 27, 2012 4.790 4.790 4.510 4.570 75,038 -0.22(-4.59%)
Jun 26, 2012 4.790 4.830 4.770 4.790 4,090 -0.02(-0.42%)
Jun 25, 2012 4.740 4.930 4.720 4.810 23,571 +0.02(+0.42%)
Jun 22, 2012 4.750 4.850 4.700 4.790 10,610 +0.05(+1.05%)
Jun 21, 2012 4.900 4.900 4.720 4.740 42,293 -0.16(-3.27%)
Jun 20, 2012 4.950 5.000 4.880 4.900 46,296 -0.09(-1.80%)
Jun 19, 2012 4.960 5.000 4.920 4.990 20,782 +0.08(+1.60%)
Jun 18, 2012 4.970 5.020 4.850 4.911 23,164 -0.12(-2.36%)
Jun 15, 2012 4.840 5.030 4.840 5.030 201,636 +0.22(+4.57%)
Jun 14, 2012 4.780 4.840 4.750 4.810 36,557 +0.05(+1.05%)
Jun 13, 2012 4.780 4.820 4.750 4.760 21,110 -0.01(-0.21%)
Jun 12, 2012 4.740 4.880 4.720 4.770 28,157 +0.02(+0.42%)
Jun 11, 2012 4.830 4.830 4.740 4.750 33,259 -0.09(-1.86%)
Jun 08, 2012 4.840 4.900 4.760 4.840 30,187 +0.00(+0.00%)
Jun 07, 2012 4.860 4.950 4.800 4.840 36,623 -0.00(-0.10%)
Jun 06, 2012 4.760 4.890 4.710 4.845 24,351 +0.09(+2.00%)
Jun 05, 2012 4.670 4.840 4.670 4.750 39,508 +0.05(+1.06%)
Jun 04, 2012 4.780 4.800 4.650 4.700 88,590 -0.12(-2.49%)
Jun 01, 2012 4.810 4.870 4.800 4.820 51,764 -0.01(-0.21%)
May 31, 2012 4.960 4.960 4.800 4.830 68,309 -0.14(-2.82%)
May 30, 2012 4.970 4.990 4.812 4.970 76,423 -0.02(-0.40%)
May 29, 2012 4.930 5.000 4.920 4.990 73,303 +0.06(+1.22%)
May 25, 2012 4.940 4.940 4.815 4.930 29,165 -0.05(-1.00%)
May 24, 2012 4.860 4.980 4.860 4.980 45,790 +0.17(+3.53%)
May 23, 2012 4.930 4.980 4.800 4.810 92,294 -0.13(-2.63%)
May 22, 2012 4.970 5.000 4.860 4.940 80,874 -0.03(-0.60%)
May 21, 2012 4.960 5.040 4.925 4.970 65,637 +0.04(+0.81%)
May 18, 2012 4.890 4.980 4.810 4.930 79,918 +0.08(+1.65%)
May 17, 2012 4.830 4.930 4.810 4.850 52,343 -0.01(-0.21%)
May 16, 2012 4.910 4.950 4.810 4.860 66,282 -0.04(-0.82%)
May 15, 2012 4.940 5.020 4.870 4.900 83,009 -0.05(-1.01%)
May 14, 2012 4.960 5.030 4.920 4.950 30,537 -0.02(-0.40%)
May 11, 2012 5.050 5.100 4.960 4.970 126,765 -0.03(-0.60%)
May 10, 2012 5.110 5.180 4.970 5.000 78,199 +0.00(+0.00%)
May 09, 2012 5.050 5.070 4.980 5.000 255,353 -0.05(-0.99%)
May 08, 2012 5.060 5.160 5.050 5.050 77,903 -0.05(-0.98%)
May 07, 2012 5.020 5.180 5.020 5.100 42,554 +0.04(+0.79%)
May 04, 2012 5.060 5.200 5.040 5.060 39,096 -0.02(-0.30%)
May 03, 2012 5.210 5.230 5.050 5.075 39,120 -0.16(-2.96%)
May 02, 2012 5.090 5.230 5.090 5.230 53,198 +0.14(+2.75%)
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.