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, 2015 4.210 4.270 4.210 4.230 13,462 +0.03(+0.71%)
Nov 27, 2015 4.250 4.250 4.140 4.200 5,553 -0.05(-1.18%)
Nov 25, 2015 4.170 4.250 4.250 4.250 79,700 +0.10(+2.42%)
Nov 24, 2015 4.170 4.250 4.030 4.150 57,721 -0.01(-0.25%)
Nov 23, 2015 4.220 4.270 4.160 4.160 35,627 -0.09(-2.23%)
Nov 20, 2015 4.185 4.370 4.130 4.255 33,618 +0.12(+2.78%)
Nov 19, 2015 4.210 4.250 4.030 4.140 38,632 -0.12(-2.82%)
Nov 18, 2015 4.121 4.260 4.110 4.260 17,209 +0.14(+3.40%)
Nov 17, 2015 4.085 4.150 4.080 4.120 9,256 +0.00(+0.00%)
Nov 16, 2015 4.070 4.120 4.030 4.120 13,785 +0.07(+1.73%)
Nov 13, 2015 4.100 4.540 4.050 4.050 26,519 -0.09(-2.17%)
Nov 12, 2015 4.170 4.170 4.080 4.140 18,623 -0.07(-1.66%)
Nov 11, 2015 4.110 4.240 4.080 4.210 20,468 +0.12(+2.93%)
Nov 10, 2015 4.080 4.100 4.020 4.090 20,264 +0.00(+0.00%)
Nov 09, 2015 4.210 4.220 4.080 4.090 78,919 -0.18(-4.22%)
Nov 06, 2015 4.200 4.355 4.200 4.270 21,163 +0.02(+0.47%)
Nov 05, 2015 4.390 4.420 4.230 4.250 26,576 -0.17(-3.85%)
Nov 04, 2015 4.450 4.530 4.370 4.420 26,714 -0.07(-1.56%)
Nov 03, 2015 4.260 4.520 4.260 4.490 38,505 +0.21(+4.78%)
Nov 02, 2015 4.200 4.350 4.200 4.285 5,602 +0.08(+1.78%)
Oct 30, 2015 4.130 4.250 4.130 4.210 35,376 +0.06(+1.45%)
Oct 29, 2015 4.150 4.160 4.120 4.150 10,531 -0.01(-0.24%)
Oct 28, 2015 4.110 4.200 4.110 4.160 28,313 +0.04(+0.97%)
Oct 27, 2015 4.190 4.190 4.120 4.120 24,900 +0.02(+0.49%)
Oct 26, 2015 4.100 4.120 4.100 4.100 57,652 -0.03(-0.73%)
Oct 23, 2015 4.140 4.150 4.120 4.130 19,513 -0.02(-0.48%)
Oct 22, 2015 4.170 4.200 4.120 4.150 12,006 -0.04(-0.95%)
Oct 21, 2015 4.230 4.306 4.070 4.190 31,007 +0.00(+0.00%)
Oct 20, 2015 4.080 4.220 4.080 4.190 25,119 +0.09(+2.20%)
Oct 19, 2015 4.080 4.160 4.080 4.100 38,547 +0.00(+0.00%)
Oct 16, 2015 4.200 4.470 4.100 4.100 37,077 -0.12(-2.84%)
Oct 15, 2015 4.400 4.400 4.200 4.220 49,400 -0.14(-3.21%)
Oct 14, 2015 4.250 4.410 4.250 4.360 14,975 +0.09(+2.11%)
Oct 13, 2015 4.640 4.700 4.220 4.270 76,221 -0.42(-8.96%)
Oct 12, 2015 4.720 4.750 4.650 4.690 5,574 -0.06(-1.26%)
Oct 09, 2015 4.700 4.830 4.700 4.750 5,447 -0.08(-1.66%)
Oct 08, 2015 4.790 4.930 4.735 4.830 20,738 +0.06(+1.26%)
Oct 07, 2015 4.520 4.870 4.500 4.770 34,801 +0.27(+6.00%)
Oct 06, 2015 4.710 4.956 4.500 4.500 21,453 -0.21(-4.46%)
Oct 05, 2015 4.470 4.930 4.470 4.710 56,986 +0.24(+5.37%)
Oct 02, 2015 4.260 4.500 4.250 4.470 31,153 +0.19(+4.44%)
Oct 01, 2015 4.210 4.340 4.160 4.280 28,010 +0.10(+2.39%)
Sep 30, 2015 4.440 4.440 4.100 4.180 172,068 -0.23(-5.22%)
Sep 29, 2015 4.640 4.640 4.310 4.410 120,879 -0.17(-3.71%)
Sep 28, 2015 4.900 4.900 4.230 4.580 140,974 -0.32(-6.53%)
Sep 25, 2015 5.090 5.090 4.890 4.900 37,217 -0.23(-4.48%)
Sep 24, 2015 5.500 5.525 4.963 5.130 146,684 -0.38(-6.90%)
Sep 23, 2015 5.590 5.630 5.510 5.510 9,878 -0.10(-1.78%)
Sep 22, 2015 5.650 5.650 5.540 5.610 23,675 +0.08(+1.45%)
Sep 21, 2015 5.750 5.780 5.520 5.530 36,399 -0.18(-3.15%)
Sep 18, 2015 5.810 5.820 5.650 5.710 35,138 -0.14(-2.39%)
Sep 17, 2015 5.810 5.910 5.760 5.850 9,073 +0.01(+0.17%)
Sep 16, 2015 5.800 6.100 5.785 5.840 43,311 +0.08(+1.30%)
Sep 15, 2015 6.150 6.150 5.650 5.765 74,430 -0.69(-10.62%)
Sep 14, 2015 6.410 6.470 6.380 6.450 18,484 +0.07(+1.10%)
Sep 11, 2015 6.290 6.500 6.270 6.380 37,513 +0.09(+1.43%)
Sep 10, 2015 6.270 6.300 6.240 6.290 12,304 +0.05(+0.80%)
Sep 09, 2015 6.190 6.320 6.173 6.240 56,967 +0.13(+2.13%)
Sep 08, 2015 6.190 6.190 6.050 6.110 39,415 +0.00(+0.00%)
Sep 04, 2015 6.040 6.110 6.110 6.110 20,000 +0.00(+0.00%)
Sep 03, 2015 5.940 6.110 5.850 6.110 49,141 +0.17(+2.86%)
Sep 02, 2015 5.800 5.950 5.775 5.940 32,114 +0.12(+2.06%)
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.