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 (%)
Nov 30, 2012 4.200 4.250 4.140 4.180 80,995 -0.03(-0.71%)
Nov 29, 2012 4.230 4.320 4.210 4.210 57,335 -0.02(-0.47%)
Nov 28, 2012 4.190 4.240 4.190 4.230 36,789 -0.02(-0.47%)
Nov 27, 2012 4.210 4.300 4.100 4.250 30,281 +0.07(+1.67%)
Nov 26, 2012 4.210 4.250 4.170 4.180 33,587 -0.06(-1.42%)
Nov 23, 2012 4.170 4.260 4.140 4.240 28,899 +0.07(+1.68%)
Nov 21, 2012 4.140 4.180 4.130 4.170 13,549 +0.00(+0.00%)
Nov 20, 2012 4.150 4.170 4.100 4.170 25,393 -0.04(-0.95%)
Nov 19, 2012 4.100 4.250 4.060 4.210 34,790 +0.15(+3.69%)
Nov 16, 2012 4.090 4.160 4.001 4.060 37,274 -0.06(-1.46%)
Nov 15, 2012 4.210 4.250 4.000 4.120 63,926 -0.14(-3.29%)
Nov 14, 2012 4.110 4.310 4.110 4.260 18,459 +0.11(+2.65%)
Nov 13, 2012 4.150 4.350 4.100 4.150 97,836 +0.10(+2.47%)
Nov 12, 2012 4.000 4.150 4.000 4.050 18,115 +0.02(+0.50%)
Nov 09, 2012 4.000 4.065 4.000 4.030 19,101 -0.04(-0.98%)
Nov 08, 2012 4.050 4.150 4.040 4.070 43,423 +0.02(+0.49%)
Nov 07, 2012 4.050 4.140 4.050 4.050 20,120 -0.01(-0.25%)
Nov 06, 2012 4.100 4.180 4.060 4.060 10,296 -0.09(-2.17%)
Nov 05, 2012 4.030 4.180 4.030 4.150 15,775 +0.10(+2.47%)
Nov 02, 2012 4.140 4.180 4.031 4.050 4,500 -0.06(-1.46%)
Nov 01, 2012 4.110 4.150 4.090 4.110 3,952 -0.02(-0.48%)
Oct 31, 2012 4.140 4.210 4.040 4.130 14,100 -0.07(-1.67%)
Oct 26, 2012 4.260 4.200 4.200 4.200 60,100 -0.05(-1.18%)
Oct 25, 2012 4.230 4.270 4.150 4.250 12,492 +0.01(+0.24%)
Oct 24, 2012 4.300 4.350 4.170 4.240 26,461 -0.08(-1.85%)
Oct 23, 2012 4.350 4.350 4.220 4.320 19,020 +0.05(+1.17%)
Oct 19, 2012 4.110 4.270 4.100 4.270 25,967 +0.13(+3.14%)
Oct 18, 2012 4.113 4.160 4.100 4.140 17,234 -0.02(-0.48%)
Oct 17, 2012 4.050 4.160 4.030 4.160 18,173 +0.08(+1.96%)
Oct 16, 2012 4.030 4.100 4.030 4.080 9,650 +0.03(+0.74%)
Oct 15, 2012 3.990 4.050 3.990 4.050 20,049 +0.04(+1.00%)
Oct 12, 2012 3.960 4.060 3.860 4.010 12,242 -0.01(-0.25%)
Oct 11, 2012 3.940 4.060 3.940 4.020 16,310 +0.06(+1.52%)
Oct 10, 2012 3.960 4.060 3.840 3.960 12,072 -0.06(-1.49%)
Oct 09, 2012 3.900 4.150 3.850 4.020 33,127 +0.08(+2.03%)
Oct 08, 2012 3.870 3.970 3.870 3.940 14,395 +0.02(+0.51%)
Oct 05, 2012 3.930 3.970 3.850 3.920 22,990 -0.02(-0.51%)
Oct 04, 2012 3.820 3.940 3.780 3.940 22,180 +0.14(+3.68%)
Oct 03, 2012 3.750 3.880 3.730 3.800 24,841 +0.04(+1.06%)
Oct 02, 2012 3.830 3.940 3.760 3.760 35,431 -0.11(-2.84%)
Oct 01, 2012 3.810 3.969 3.780 3.870 18,847 +0.05(+1.22%)
Sep 28, 2012 3.770 3.840 3.760 3.824 16,016 +0.05(+1.42%)
Sep 27, 2012 3.830 3.850 3.770 3.770 14,019 -0.07(-1.82%)
Sep 26, 2012 3.880 3.890 3.820 3.840 9,958 -0.06(-1.54%)
Sep 25, 2012 3.820 3.940 3.790 3.900 28,904 +0.11(+2.90%)
Sep 24, 2012 3.670 3.850 3.620 3.790 120,489 +0.27(+7.67%)
Sep 21, 2012 4.100 4.100 3.520 3.520 215,109 -0.53(-13.09%)
Sep 20, 2012 4.250 4.270 4.050 4.050 80,239 -0.16(-3.80%)
Sep 19, 2012 4.260 4.330 4.210 4.210 19,652 -0.09(-2.09%)
Sep 18, 2012 4.180 4.350 4.180 4.300 43,343 +0.11(+2.63%)
Sep 17, 2012 4.250 4.290 4.160 4.190 27,625 -0.06(-1.41%)
Sep 14, 2012 4.230 4.320 4.230 4.250 35,986 +0.00(+0.00%)
Sep 13, 2012 4.180 4.300 4.180 4.250 27,017 -0.01(-0.24%)
Sep 12, 2012 4.200 4.300 4.200 4.260 23,644 +0.04(+0.95%)
Sep 11, 2012 4.220 4.325 4.200 4.220 47,887 -0.03(-0.71%)
Sep 10, 2012 4.280 4.330 4.210 4.250 17,300 -0.03(-0.70%)
Sep 07, 2012 4.290 4.410 4.200 4.280 57,052 -0.06(-1.50%)
Sep 06, 2012 4.360 4.386 4.300 4.345 15,396 +0.02(+0.58%)
Sep 05, 2012 4.330 4.380 4.300 4.320 27,737 +0.01(+0.23%)
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.