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 29, 2016 4.560 4.760 4.350 4.520 19,968 -0.08(-1.74%)
Jul 28, 2016 4.370 4.649 4.330 4.600 11,761 +0.22(+5.02%)
Jul 27, 2016 4.430 4.647 4.380 4.380 11,494 -0.09(-2.01%)
Jul 26, 2016 4.590 4.610 4.356 4.470 4,613 +0.02(+0.41%)
Jul 25, 2016 4.550 4.560 4.420 4.452 10,069 -0.02(-0.41%)
Jul 22, 2016 4.610 4.610 4.470 4.470 14,468 -0.23(-4.89%)
Jul 21, 2016 4.390 4.700 4.390 4.700 22,737 +0.29(+6.58%)
Jul 20, 2016 4.750 4.760 4.380 4.410 14,610 -0.00(-0.00%)
Jul 19, 2016 4.290 4.499 4.290 4.410 9,561 +0.06(+1.38%)
Jul 18, 2016 4.470 4.490 4.288 4.350 8,567 -0.04(-0.91%)
Jul 15, 2016 4.700 4.739 4.370 4.390 34,190 -0.27(-5.79%)
Jul 14, 2016 4.600 4.880 4.300 4.660 90,062 +0.06(+1.30%)
Jul 13, 2016 3.820 4.700 3.820 4.600 209,473 +0.83(+22.02%)
Jul 12, 2016 3.738 3.790 3.710 3.770 15,162 +0.02(+0.53%)
Jul 11, 2016 3.570 3.770 3.570 3.750 10,932 +0.08(+2.18%)
Jul 08, 2016 3.580 3.750 3.500 3.670 10,635 +0.17(+4.86%)
Jul 07, 2016 3.460 3.500 3.320 3.500 14,002 +0.29(+9.03%)
Jul 05, 2016 3.350 3.372 3.180 3.210 11,899 -0.13(-3.89%)
Jul 01, 2016 3.190 3.340 3.340 3.340 16,600 +0.15(+4.70%)
Jun 30, 2016 3.245 3.260 3.090 3.190 19,398 -0.07(-2.15%)
Jun 29, 2016 3.360 3.360 3.260 3.260 5,094 -0.10(-2.98%)
Jun 28, 2016 3.390 3.390 3.310 3.360 72,272 +0.10(+3.07%)
Jun 27, 2016 3.370 3.400 3.090 3.260 42,631 -0.02(-0.61%)
Jun 24, 2016 3.350 3.375 3.270 3.280 6,491 -0.11(-3.24%)
Jun 23, 2016 3.440 3.450 3.390 3.390 13,931 -0.04(-1.03%)
Jun 22, 2016 3.400 3.431 3.400 3.425 961 +0.02(+0.45%)
Jun 21, 2016 3.430 3.430 3.390 3.410 3,890 +0.01(+0.29%)
Jun 20, 2016 3.380 3.420 3.380 3.400 3,852 +0.02(+0.59%)
Jun 17, 2016 3.350 3.510 3.350 3.380 3,023 +0.03(+0.90%)
Jun 16, 2016 3.360 3.406 3.350 3.350 2,467 -0.05(-1.47%)
Jun 15, 2016 3.410 3.410 3.360 3.400 8,301 -0.04(-1.16%)
Jun 14, 2016 3.480 3.530 3.380 3.440 2,404 -0.07(-1.99%)
Jun 13, 2016 3.680 3.680 3.460 3.510 14,047 -0.05(-1.40%)
Jun 10, 2016 3.520 3.560 3.500 3.560 3,749 +0.00(+0.00%)
Jun 09, 2016 3.670 3.837 3.550 3.560 3,006 -0.15(-4.04%)
Jun 08, 2016 3.730 3.770 3.670 3.710 6,805 -0.05(-1.33%)
Jun 07, 2016 3.760 3.800 3.510 3.760 5,662 +0.02(+0.53%)
Jun 06, 2016 3.600 3.859 3.580 3.740 11,600 +0.17(+4.76%)
Jun 03, 2016 3.560 3.570 3.480 3.570 16,849 -0.03(-0.83%)
Jun 02, 2016 3.630 3.640 3.550 3.600 9,447 -0.07(-1.91%)
Jun 01, 2016 3.720 3.720 3.470 3.670 40,000 -0.10(-2.65%)
May 31, 2016 3.870 3.900 3.700 3.770 14,975 -0.09(-2.33%)
May 27, 2016 3.840 3.860 3.860 3.860 19,900 +0.02(+0.52%)
May 26, 2016 3.740 3.870 3.690 3.840 26,499 +0.19(+5.21%)
May 25, 2016 3.550 3.650 3.540 3.650 10,035 +0.09(+2.53%)
May 24, 2016 3.510 3.590 3.510 3.560 9,515 +0.04(+1.14%)
May 23, 2016 3.530 3.580 3.470 3.520 5,457 -0.06(-1.68%)
May 20, 2016 3.510 3.580 3.500 3.580 1,149 +0.07(+1.99%)
May 19, 2016 3.500 3.560 3.380 3.510 9,991 +0.00(+0.00%)
May 18, 2016 3.500 3.540 3.500 3.510 6,545 +0.01(+0.29%)
May 17, 2016 3.460 3.510 3.460 3.500 3,096 +0.00(+0.00%)
May 16, 2016 3.470 3.540 3.390 3.500 29,229 +0.09(+2.64%)
May 13, 2016 3.480 3.500 3.400 3.410 6,797 -0.09(-2.57%)
May 12, 2016 3.530 3.530 3.360 3.500 35,567 -0.04(-1.13%)
May 11, 2016 3.580 3.580 3.520 3.540 6,030 +0.00(+0.00%)
May 10, 2016 3.510 3.560 3.450 3.540 12,547 -0.02(-0.56%)
May 09, 2016 3.580 3.640 3.510 3.560 10,499 +0.01(+0.28%)
May 06, 2016 3.500 3.670 3.430 3.550 14,705 +0.05(+1.43%)
May 05, 2016 3.090 3.600 3.090 3.500 42,621 +0.43(+14.01%)
May 04, 2016 3.310 3.429 3.070 3.070 46,721 -0.26(-7.81%)
May 03, 2016 3.300 3.340 3.300 3.330 23,816 +0.08(+2.46%)
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.