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 (%)
Apr 30, 2014 7.260 7.290 6.800 6.840 288,918 -0.41(-5.66%)
Apr 29, 2014 7.060 7.270 7.030 7.250 188,688 +0.13(+1.83%)
Apr 28, 2014 7.250 7.420 7.100 7.120 281,453 -0.17(-2.33%)
Apr 25, 2014 7.350 7.440 7.000 7.290 344,189 -0.12(-1.62%)
Apr 24, 2014 7.630 7.900 7.370 7.410 571,262 -0.18(-2.37%)
Apr 23, 2014 6.960 7.780 6.960 7.590 667,888 +0.59(+8.43%)
Apr 22, 2014 7.190 7.320 6.910 7.000 382,329 -0.11(-1.55%)
Apr 21, 2014 6.680 7.150 6.510 7.110 482,162 +0.68(+10.58%)
Apr 17, 2014 6.890 6.430 6.430 6.430 437,900 -0.34(-5.02%)
Apr 16, 2014 6.000 6.850 6.000 6.770 757,409 +0.93(+15.92%)
Apr 15, 2014 6.080 6.100 5.680 5.840 161,155 -0.23(-3.79%)
Apr 14, 2014 6.300 6.400 6.020 6.070 324,816 +0.02(+0.33%)
Apr 11, 2014 5.790 6.240 5.650 6.050 335,365 +0.28(+4.85%)
Apr 10, 2014 5.750 5.850 5.570 5.770 270,102 +0.02(+0.35%)
Apr 09, 2014 5.450 5.760 5.360 5.750 148,583 +0.31(+5.70%)
Apr 08, 2014 5.460 5.460 5.360 5.440 85,178 -0.01(-0.18%)
Apr 07, 2014 5.450 5.460 5.330 5.450 118,358 +0.02(+0.37%)
Apr 04, 2014 5.460 5.470 5.340 5.430 79,775 +0.01(+0.18%)
Apr 03, 2014 5.410 5.440 5.220 5.420 158,821 +0.03(+0.56%)
Apr 02, 2014 5.420 5.529 5.320 5.390 199,593 +0.02(+0.37%)
Apr 01, 2014 5.280 5.530 5.240 5.370 336,076 +0.14(+2.68%)
Mar 31, 2014 5.400 5.400 5.140 5.230 229,001 -0.12(-2.24%)
Mar 28, 2014 5.300 5.440 5.290 5.350 173,809 +0.06(+1.13%)
Mar 27, 2014 5.680 5.700 5.200 5.290 297,300 -0.45(-7.84%)
Mar 26, 2014 5.450 5.900 5.260 5.740 1,632,785 +0.86(+17.62%)
Mar 25, 2014 5.020 5.020 4.880 4.880 50,251 -0.10(-2.01%)
Mar 24, 2014 4.960 5.040 4.960 4.980 34,509 +0.01(+0.20%)
Mar 21, 2014 5.020 5.020 4.970 4.970 76,460 -0.02(-0.40%)
Mar 20, 2014 4.970 5.030 4.960 4.990 35,559 +0.03(+0.60%)
Mar 19, 2014 5.000 5.000 4.950 4.960 6,903 -0.01(-0.20%)
Mar 18, 2014 4.900 5.070 4.889 4.970 68,357 +0.07(+1.43%)
Mar 17, 2014 4.890 4.950 4.840 4.900 28,833 +0.01(+0.20%)
Mar 14, 2014 4.950 4.970 4.890 4.890 21,305 +0.01(+0.20%)
Mar 13, 2014 4.860 5.000 4.860 4.880 38,936 -0.03(-0.61%)
Mar 12, 2014 4.850 4.970 4.832 4.910 34,309 +0.01(+0.20%)
Mar 11, 2014 4.970 4.970 4.840 4.900 58,902 -0.05(-1.01%)
Mar 10, 2014 5.000 5.050 4.880 4.950 85,796 -0.05(-1.00%)
Mar 07, 2014 5.010 5.090 5.000 5.000 35,093 +0.00(+0.00%)
Mar 06, 2014 5.060 5.090 5.000 5.000 51,648 -0.09(-1.77%)
Mar 05, 2014 5.050 5.090 5.010 5.090 97,915 +0.04(+0.79%)
Mar 04, 2014 5.010 5.150 5.010 5.050 97,311 +0.02(+0.40%)
Mar 03, 2014 5.020 5.050 4.970 5.030 72,856 -0.03(-0.59%)
Feb 28, 2014 5.010 5.140 5.010 5.060 139,521 +0.06(+1.20%)
Feb 27, 2014 4.890 5.030 4.870 5.000 54,327 +0.10(+2.04%)
Feb 26, 2014 4.740 4.940 4.740 4.900 115,871 +0.18(+3.81%)
Feb 25, 2014 4.720 4.740 4.710 4.720 22,872 +0.00(+0.00%)
Feb 24, 2014 4.760 4.760 4.700 4.720 30,549 +0.02(+0.43%)
Feb 21, 2014 4.700 4.770 4.700 4.700 29,227 -0.04(-0.84%)
Feb 20, 2014 4.790 4.790 4.600 4.740 66,251 -0.03(-0.63%)
Feb 19, 2014 4.720 4.840 4.720 4.770 39,310 +0.01(+0.27%)
Feb 18, 2014 4.780 4.820 4.730 4.757 89,272 -0.02(-0.48%)
Feb 14, 2014 4.780 4.780 4.780 4.780 24,700 +0.00(+0.00%)
Feb 13, 2014 4.810 4.860 4.780 4.780 43,896 +0.00(+0.00%)
Feb 12, 2014 4.800 4.870 4.730 4.780 48,330 +0.01(+0.21%)
Feb 11, 2014 4.750 4.850 4.730 4.770 24,551 +0.05(+1.06%)
Feb 10, 2014 4.600 4.830 4.550 4.720 55,837 +0.13(+2.83%)
Feb 07, 2014 4.720 4.720 4.550 4.590 62,383 -0.09(-1.92%)
Feb 06, 2014 4.560 4.730 4.560 4.680 72,526 +0.06(+1.30%)
Feb 05, 2014 4.590 4.620 4.560 4.620 24,710 +0.02(+0.43%)
Feb 04, 2014 4.610 4.670 4.571 4.600 38,252 +0.02(+0.44%)
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.