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, 2017 4.850 4.900 4.850 4.900 4,056 +0.05(+1.03%)
Nov 29, 2017 4.850 4.900 4.850 4.850 30,208 -0.05(-1.02%)
Nov 28, 2017 4.900 4.950 4.855 4.900 13,352 +0.05(+1.03%)
Nov 27, 2017 4.700 4.850 4.664 4.850 53,969 +0.20(+4.30%)
Nov 24, 2017 4.750 4.750 4.650 4.650 59,559 -0.15(-3.12%)
Nov 22, 2017 4.787 4.850 4.787 4.800 15,492 -0.05(-1.03%)
Nov 21, 2017 4.800 4.850 4.800 4.850 9,933 +0.00(+0.00%)
Nov 20, 2017 4.850 4.850 4.790 4.850 2,266 +0.00(+0.00%)
Nov 17, 2017 4.750 4.850 4.750 4.850 10,627 +0.05(+1.04%)
Nov 16, 2017 4.736 4.800 4.700 4.800 12,258 +0.05(+1.05%)
Nov 15, 2017 4.800 4.850 4.709 4.750 37,410 -0.02(-0.42%)
Nov 14, 2017 4.800 4.800 4.750 4.770 24,756 -0.08(-1.65%)
Nov 13, 2017 4.812 4.850 4.805 4.850 1,715 +0.00(+0.00%)
Nov 10, 2017 4.850 4.850 4.800 4.850 10,733 +0.00(+0.00%)
Nov 09, 2017 4.750 4.850 4.750 4.850 16,527 +0.00(+0.00%)
Nov 08, 2017 4.700 4.850 4.700 4.850 18,130 +0.05(+1.04%)
Nov 07, 2017 4.800 4.800 4.650 4.800 54,311 +0.00(+0.00%)
Nov 06, 2017 4.850 4.900 4.800 4.800 10,996 -0.10(-2.04%)
Nov 03, 2017 4.850 4.900 4.850 4.900 12,216 +0.05(+1.03%)
Nov 02, 2017 4.850 4.950 4.850 4.850 8,192 +0.00(+0.00%)
Nov 01, 2017 4.850 4.900 4.850 4.850 8,145 -0.05(-1.02%)
Oct 31, 2017 4.900 4.900 4.800 4.900 33,665 +0.00(+0.00%)
Oct 30, 2017 4.900 4.900 4.850 4.900 2,210 +0.04(+0.93%)
Oct 27, 2017 4.900 4.900 4.850 4.855 4,286 +0.01(+0.10%)
Oct 26, 2017 4.850 4.900 4.850 4.850 9,605 -0.05(-1.02%)
Oct 25, 2017 4.850 4.900 4.650 4.900 137,681 +0.00(+0.00%)
Oct 24, 2017 4.850 4.900 4.825 4.900 12,212 +0.10(+2.08%)
Oct 23, 2017 4.850 4.850 4.750 4.800 17,920 -0.10(-2.04%)
Oct 20, 2017 4.900 4.900 4.850 4.900 14,004 +0.05(+1.03%)
Oct 19, 2017 4.950 4.950 4.850 4.850 8,870 +0.00(+0.00%)
Oct 18, 2017 4.950 4.950 4.850 4.850 13,576 -0.05(-1.02%)
Oct 17, 2017 4.900 4.950 4.900 4.900 3,909 -0.02(-0.51%)
Oct 16, 2017 4.900 4.950 4.900 4.925 10,343 -0.03(-0.51%)
Oct 13, 2017 4.950 4.950 4.930 4.950 643 +0.05(+1.02%)
Oct 12, 2017 4.938 4.950 4.900 4.900 24,791 -0.05(-1.01%)
Oct 11, 2017 4.950 4.950 4.900 4.950 12,390 +0.05(+1.02%)
Oct 10, 2017 4.900 4.950 4.875 4.900 15,372 +0.00(+0.00%)
Oct 09, 2017 5.000 5.000 4.900 4.900 20,976 -0.10(-2.00%)
Oct 06, 2017 4.700 5.000 4.700 5.000 50,897 +0.25(+5.26%)
Oct 05, 2017 4.700 4.750 4.700 4.750 19,991 +0.05(+1.06%)
Oct 04, 2017 4.700 4.750 4.700 4.700 6,583 -0.05(-1.05%)
Oct 03, 2017 4.750 4.750 4.700 4.750 10,815 +0.05(+1.06%)
Oct 02, 2017 4.700 4.700 4.650 4.700 13,504 +0.00(+0.00%)
Sep 29, 2017 4.700 4.700 4.655 4.700 880 +0.10(+2.17%)
Sep 28, 2017 4.655 4.673 4.600 4.600 10,760 -0.10(-2.13%)
Sep 27, 2017 4.633 4.700 4.633 4.700 6,159 +0.05(+1.08%)
Sep 26, 2017 4.695 4.700 4.625 4.650 8,428 -0.05(-1.06%)
Sep 25, 2017 4.650 4.700 4.650 4.700 5,734 +0.00(+0.00%)
Sep 22, 2017 4.650 4.700 4.650 4.700 8,926 +0.00(+0.00%)
Sep 21, 2017 4.650 4.700 4.650 4.700 14,091 +0.04(+0.97%)
Sep 20, 2017 4.695 4.700 4.650 4.655 11,423 -0.04(-0.96%)
Sep 19, 2017 4.670 4.700 4.663 4.700 4,003 +0.00(+0.00%)
Sep 18, 2017 4.650 4.700 4.650 4.700 3,195 +0.05(+1.08%)
Sep 15, 2017 4.650 4.700 4.650 4.650 5,593 -0.02(-0.53%)
Sep 14, 2017 4.700 4.700 4.650 4.675 6,246 -0.03(-0.53%)
Sep 13, 2017 4.700 4.700 4.656 4.700 2,644 +0.00(+0.00%)
Sep 12, 2017 4.650 4.700 4.650 4.700 4,606 +0.00(+0.00%)
Sep 11, 2017 4.650 4.700 4.600 4.700 14,927 +0.05(+1.08%)
Sep 08, 2017 4.600 4.650 4.550 4.650 32,050 +0.10(+2.20%)
Sep 07, 2017 4.500 4.600 4.500 4.550 12,077 -0.05(-1.09%)
Sep 06, 2017 4.600 4.600 4.550 4.600 3,288 +0.00(+0.00%)
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.