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 30, 2010 6.470 6.650 6.440 6.600 67,870 +0.06(+0.92%)
Jul 29, 2010 6.650 6.650 6.443 6.540 15,191 -0.05(-0.76%)
Jul 28, 2010 6.680 6.680 6.480 6.590 16,357 -0.01(-0.15%)
Jul 27, 2010 6.830 6.850 6.540 6.600 12,257 -0.12(-1.79%)
Jul 26, 2010 6.850 6.930 6.690 6.720 58,949 -0.12(-1.75%)
Jul 23, 2010 6.460 6.870 6.460 6.840 74,703 +0.43(+6.71%)
Jul 22, 2010 6.700 6.850 6.410 6.410 112,209 -0.24(-3.61%)
Jul 21, 2010 6.520 6.690 6.500 6.650 21,129 +0.15(+2.31%)
Jul 20, 2010 6.250 6.500 6.200 6.500 57,490 +0.20(+3.17%)
Jul 19, 2010 6.590 6.800 6.290 6.300 114,507 -0.25(-3.82%)
Jul 16, 2010 6.650 6.650 6.440 6.550 4,600 +0.13(+2.02%)
Jul 15, 2010 6.950 6.950 5.580 6.420 64,442 -0.52(-7.49%)
Jul 14, 2010 6.970 7.000 6.660 6.940 34,662 -0.03(-0.43%)
Jul 13, 2010 6.810 6.970 6.660 6.970 38,013 +0.32(+4.81%)
Jul 12, 2010 6.690 6.750 6.650 6.650 12,258 -0.04(-0.60%)
Jul 09, 2010 6.490 6.700 6.490 6.690 15,977 +0.24(+3.72%)
Jul 08, 2010 6.300 6.450 6.300 6.450 14,810 +0.15(+2.38%)
Jul 07, 2010 6.390 6.400 6.300 6.300 1,150 -0.07(-1.10%)
Jul 06, 2010 6.780 6.830 6.226 6.370 27,711 -0.33(-4.93%)
Jul 02, 2010 6.830 6.830 6.430 6.700 17,806 -0.05(-0.74%)
Jul 01, 2010 6.800 6.860 6.500 6.750 17,670 -0.05(-0.74%)
Jun 30, 2010 6.890 6.890 6.580 6.800 20,305 +0.00(+0.00%)
Jun 29, 2010 6.950 6.950 6.600 6.800 66,388 -0.07(-1.02%)
Jun 25, 2010 6.980 6.980 6.680 6.870 35,651 -0.05(-0.72%)
Jun 24, 2010 6.980 6.980 6.777 6.920 51,221 -0.05(-0.72%)
Jun 23, 2010 6.890 7.000 6.890 6.970 20,434 +0.02(+0.29%)
Jun 22, 2010 6.900 6.990 6.730 6.950 19,531 +0.09(+1.31%)
Jun 21, 2010 6.870 6.870 6.640 6.860 22,633 +0.12(+1.78%)
Jun 18, 2010 6.640 6.740 6.600 6.740 18,799 +0.13(+1.97%)
Jun 17, 2010 6.600 6.650 6.480 6.610 20,718 +0.01(+0.15%)
Jun 16, 2010 6.500 6.620 6.200 6.600 16,375 +0.03(+0.46%)
Jun 15, 2010 6.400 6.600 6.140 6.570 15,449 +0.20(+3.14%)
Jun 14, 2010 6.410 6.410 6.280 6.370 4,380 +0.03(+0.47%)
Jun 11, 2010 6.270 6.450 6.160 6.340 15,183 +0.07(+1.12%)
Jun 10, 2010 6.690 6.690 6.190 6.270 37,727 -0.38(-5.71%)
Jun 09, 2010 6.730 6.800 6.500 6.650 31,077 -0.04(-0.60%)
Jun 08, 2010 6.600 6.690 6.370 6.690 50,299 +0.15(+2.29%)
Jun 07, 2010 6.600 6.610 6.360 6.540 23,390 -0.06(-0.91%)
Jun 04, 2010 6.750 6.750 6.520 6.600 13,784 -0.16(-2.37%)
Jun 03, 2010 6.800 6.880 6.470 6.760 68,679 -0.03(-0.44%)
Jun 02, 2010 6.770 6.800 6.500 6.790 32,317 +0.05(+0.74%)
Jun 01, 2010 6.700 6.740 6.640 6.740 16,835 -0.03(-0.44%)
May 28, 2010 6.770 6.790 6.460 6.770 70,912 +0.00(+0.00%)
May 27, 2010 6.720 6.780 6.450 6.770 83,543 +0.23(+3.52%)
May 26, 2010 6.470 6.750 6.390 6.540 100,214 +0.10(+1.55%)
May 25, 2010 6.450 6.450 6.131 6.440 31,995 -0.08(-1.23%)
May 24, 2010 6.490 6.690 6.430 6.520 37,365 +0.05(+0.77%)
May 21, 2010 6.220 6.530 6.220 6.470 52,874 +0.12(+1.89%)
May 20, 2010 5.940 6.400 5.720 6.350 66,986 -0.08(-1.24%)
May 19, 2010 6.450 6.450 6.040 6.430 28,633 -0.03(-0.46%)
May 18, 2010 6.500 6.600 6.190 6.460 19,743 -0.05(-0.77%)
May 17, 2010 6.500 6.520 5.850 6.510 90,664 +0.06(+0.93%)
May 14, 2010 6.410 6.490 6.030 6.450 21,764 -0.03(-0.46%)
May 13, 2010 6.560 6.726 6.370 6.480 21,577 -0.17(-2.56%)
May 12, 2010 6.660 6.750 6.575 6.650 82,623 +0.10(+1.53%)
May 11, 2010 6.482 6.670 6.186 6.550 50,160 +0.25(+3.97%)
May 10, 2010 6.020 6.560 6.020 6.300 49,123 +0.43(+7.33%)
May 07, 2010 6.240 6.390 5.850 5.870 97,250 -0.31(-5.02%)
May 06, 2010 6.230 6.370 5.110 6.180 70,076 -0.11(-1.75%)
May 05, 2010 6.130 6.740 6.050 6.290 96,292 -0.50(-7.36%)
May 04, 2010 6.970 6.970 6.150 6.790 139,330 -0.10(-1.45%)
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.