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 (%)
Feb 28, 2011 7.220 7.250 7.120 7.120 190,319 -0.06(-0.84%)
Feb 25, 2011 7.040 7.230 6.995 7.180 101,892 +0.19(+2.72%)
Feb 24, 2011 6.920 7.060 6.880 6.990 103,369 +0.04(+0.58%)
Feb 23, 2011 7.170 7.170 6.740 6.950 185,107 -0.19(-2.66%)
Feb 22, 2011 7.000 7.180 6.950 7.140 204,736 -0.03(-0.42%)
Feb 18, 2011 7.100 7.320 7.000 7.170 427,143 -0.18(-2.45%)
Feb 17, 2011 7.080 7.350 6.953 7.350 989,457 +0.70(+10.53%)
Feb 16, 2011 6.690 6.700 6.500 6.650 71,749 +0.02(+0.30%)
Feb 15, 2011 6.600 6.690 6.500 6.630 48,402 +0.04(+0.61%)
Feb 14, 2011 6.790 6.790 6.510 6.590 102,757 +0.09(+1.38%)
Feb 11, 2011 6.400 6.700 6.400 6.500 184,020 +0.06(+0.93%)
Feb 10, 2011 6.650 6.650 6.310 6.440 185,797 -0.24(-3.59%)
Feb 09, 2011 6.760 6.760 6.620 6.680 150,844 -0.07(-1.04%)
Feb 08, 2011 6.980 7.000 6.730 6.750 164,628 -0.06(-0.88%)
Feb 07, 2011 6.960 6.980 6.750 6.810 247,129 +0.07(+1.04%)
Feb 04, 2011 6.650 6.790 6.600 6.740 91,929 +0.11(+1.66%)
Feb 03, 2011 6.700 6.830 6.600 6.630 220,239 -0.03(-0.45%)
Feb 02, 2011 6.620 6.840 6.550 6.660 333,022 +0.07(+1.06%)
Feb 01, 2011 6.530 6.610 6.390 6.590 177,250 +0.12(+1.85%)
Jan 31, 2011 6.610 6.610 6.270 6.470 336,809 -0.12(-1.82%)
Jan 28, 2011 6.500 6.620 6.421 6.590 194,560 +0.10(+1.54%)
Jan 27, 2011 6.500 6.570 6.340 6.490 241,195 +0.04(+0.62%)
Jan 26, 2011 6.490 6.550 6.300 6.450 214,559 +0.08(+1.26%)
Jan 25, 2011 6.600 6.600 6.350 6.370 209,795 -0.15(-2.30%)
Jan 24, 2011 6.650 6.670 6.300 6.520 583,804 +0.18(+2.84%)
Jan 21, 2011 6.500 6.510 6.050 6.340 500,200 -0.14(-2.16%)
Jan 20, 2011 6.350 6.490 6.090 6.480 405,151 +0.11(+1.73%)
Jan 19, 2011 6.220 6.470 6.050 6.370 692,813 +0.32(+5.29%)
Jan 18, 2011 6.100 6.350 5.800 6.050 1,869,407 +0.53(+9.60%)
Jan 14, 2011 5.580 5.750 5.470 5.520 85,104 -0.06(-1.07%)
Jan 13, 2011 5.600 5.680 5.550 5.580 28,697 -0.02(-0.36%)
Jan 12, 2011 5.700 5.700 5.560 5.600 56,781 -0.02(-0.36%)
Jan 11, 2011 5.650 5.680 5.570 5.620 34,857 -0.04(-0.71%)
Jan 10, 2011 5.700 5.700 5.580 5.660 26,654 -0.04(-0.70%)
Jan 07, 2011 5.660 5.720 5.450 5.700 110,900 +0.03(+0.51%)
Jan 06, 2011 5.620 5.690 5.540 5.671 35,284 +0.08(+1.45%)
Jan 05, 2011 5.470 5.590 5.470 5.590 37,939 +0.09(+1.64%)
Jan 04, 2011 5.500 5.650 5.460 5.500 46,316 +0.05(+0.92%)
Jan 03, 2011 5.540 5.630 5.330 5.450 128,301 +0.02(+0.37%)
Dec 31, 2010 5.160 5.430 5.130 5.430 75,561 +0.24(+4.62%)
Dec 30, 2010 5.140 5.300 5.080 5.190 104,316 +0.07(+1.37%)
Dec 29, 2010 5.130 5.160 5.100 5.120 39,192 -0.01(-0.20%)
Dec 28, 2010 5.120 5.180 5.080 5.130 105,191 -0.01(-0.19%)
Dec 27, 2010 5.240 5.250 5.080 5.140 64,193 -0.11(-2.10%)
Dec 23, 2010 5.280 5.290 5.230 5.250 15,668 -0.05(-0.95%)
Dec 22, 2010 5.250 5.390 5.230 5.300 19,730 +0.08(+1.53%)
Dec 21, 2010 5.130 5.380 5.130 5.220 53,528 +0.12(+2.35%)
Dec 20, 2010 5.090 5.130 5.060 5.100 26,739 +0.01(+0.20%)
Dec 17, 2010 5.080 5.120 5.050 5.090 33,603 +0.03(+0.59%)
Dec 16, 2010 5.050 5.100 5.030 5.060 11,848 +0.02(+0.39%)
Dec 15, 2010 5.070 5.130 5.030 5.040 27,605 +0.00(+0.00%)
Dec 14, 2010 5.210 5.210 5.010 5.040 77,391 -0.07(-1.37%)
Dec 13, 2010 5.210 5.210 5.040 5.110 100,447 -0.06(-1.16%)
Dec 10, 2010 5.190 5.250 5.150 5.170 22,820 -0.02(-0.39%)
Dec 09, 2010 5.280 5.280 5.080 5.190 38,511 +0.04(+0.78%)
Dec 08, 2010 5.440 5.440 5.090 5.150 125,520 -0.25(-4.63%)
Dec 07, 2010 5.460 5.490 5.360 5.400 34,677 +0.01(+0.19%)
Dec 06, 2010 5.410 5.530 5.350 5.390 89,098 +0.01(+0.19%)
Dec 03, 2010 5.430 5.450 5.350 5.380 54,099 -0.10(-1.82%)
Dec 02, 2010 5.510 5.549 5.400 5.480 58,548 +0.01(+0.18%)
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.