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 (%)
Aug 31, 2011 5.200 5.410 5.200 5.310 264,822 +0.15(+2.91%)
Aug 30, 2011 5.150 5.220 5.000 5.160 170,869 +0.05(+0.98%)
Aug 29, 2011 4.860 5.180 4.770 5.110 269,007 +0.32(+6.68%)
Aug 26, 2011 4.900 4.900 4.706 4.790 57,559 -0.14(-2.84%)
Aug 25, 2011 4.930 4.980 4.860 4.930 31,222 +0.00(+0.00%)
Aug 24, 2011 4.860 4.930 4.720 4.930 43,033 +0.09(+1.86%)
Aug 23, 2011 4.810 4.950 4.770 4.840 107,419 +0.07(+1.47%)
Aug 22, 2011 4.890 4.890 4.600 4.770 138,549 +0.07(+1.49%)
Aug 19, 2011 4.680 4.840 4.560 4.700 102,621 -0.06(-1.26%)
Aug 18, 2011 4.710 4.850 4.490 4.760 277,688 -0.19(-3.84%)
Aug 17, 2011 4.810 5.000 4.750 4.950 339,504 +0.15(+3.13%)
Aug 16, 2011 4.810 5.020 4.540 4.800 358,428 +0.19(+4.12%)
Aug 15, 2011 4.500 4.880 4.120 4.610 890,686 +1.29(+38.86%)
Aug 12, 2011 3.290 3.400 3.240 3.320 153,682 +0.03(+0.91%)
Aug 11, 2011 3.150 3.350 3.100 3.290 62,549 +0.12(+3.79%)
Aug 10, 2011 3.360 3.830 3.110 3.170 117,406 -0.28(-8.12%)
Aug 09, 2011 3.500 3.540 3.390 3.450 50,195 -0.14(-3.90%)
Aug 08, 2011 3.700 3.700 3.260 3.590 174,158 -0.21(-5.40%)
Aug 05, 2011 4.000 4.020 3.291 3.795 240,135 -0.22(-5.60%)
Aug 04, 2011 3.980 4.050 3.850 4.020 163,067 +0.00(+0.00%)
Aug 03, 2011 4.020 4.100 3.920 4.020 41,303 -0.10(-2.43%)
Aug 02, 2011 4.160 4.310 4.010 4.120 53,592 -0.06(-1.44%)
Aug 01, 2011 4.230 4.230 4.110 4.180 24,984 -0.01(-0.24%)
Jul 29, 2011 4.240 4.240 4.020 4.190 43,663 -0.10(-2.33%)
Jul 28, 2011 4.190 4.360 4.050 4.290 56,736 +0.10(+2.39%)
Jul 27, 2011 4.210 4.270 4.010 4.190 53,056 -0.11(-2.56%)
Jul 26, 2011 4.270 4.320 4.201 4.300 28,125 +0.01(+0.23%)
Jul 25, 2011 4.310 4.360 4.260 4.290 18,846 -0.02(-0.46%)
Jul 22, 2011 4.300 4.340 4.260 4.310 11,966 +0.00(+0.00%)
Jul 21, 2011 4.350 4.350 4.280 4.310 35,086 -0.07(-1.60%)
Jul 20, 2011 4.360 4.400 4.220 4.380 21,888 +0.08(+1.86%)
Jul 19, 2011 4.370 4.370 4.250 4.300 39,309 -0.07(-1.60%)
Jul 18, 2011 4.400 4.400 4.230 4.370 39,540 +0.08(+1.86%)
Jul 15, 2011 4.090 4.470 3.880 4.290 141,192 +0.17(+4.13%)
Jul 14, 2011 4.250 4.290 4.110 4.120 30,203 -0.06(-1.44%)
Jul 13, 2011 4.190 4.270 4.100 4.180 40,723 +0.02(+0.48%)
Jul 12, 2011 4.330 4.330 4.010 4.160 104,062 -0.19(-4.37%)
Jul 11, 2011 4.410 4.420 4.330 4.350 71,936 -0.05(-1.14%)
Jul 08, 2011 4.320 4.430 4.260 4.400 62,438 +0.03(+0.69%)
Jul 07, 2011 4.300 4.380 4.200 4.370 45,466 +0.11(+2.58%)
Jul 06, 2011 4.200 4.330 4.160 4.260 34,296 -0.07(-1.62%)
Jul 05, 2011 4.260 4.340 4.260 4.330 40,141 +0.07(+1.64%)
Jul 01, 2011 4.150 4.290 4.150 4.260 46,339 +0.05(+1.19%)
Jun 30, 2011 4.200 4.240 4.030 4.210 68,494 +0.02(+0.48%)
Jun 29, 2011 4.160 4.249 4.020 4.190 79,231 +0.00(+0.00%)
Jun 28, 2011 4.160 4.240 4.051 4.190 74,179 +0.02(+0.46%)
Jun 27, 2011 4.130 4.230 3.960 4.171 64,566 +0.06(+1.48%)
Jun 24, 2011 4.290 4.290 3.970 4.110 85,074 +0.06(+1.48%)
Jun 23, 2011 3.980 4.130 3.710 4.050 69,952 +0.05(+1.25%)
Jun 22, 2011 4.030 4.090 3.940 4.000 71,675 -0.02(-0.50%)
Jun 21, 2011 4.000 4.120 3.960 4.020 98,805 +0.05(+1.26%)
Jun 20, 2011 3.940 4.040 3.760 3.970 289,770 +0.17(+4.47%)
Jun 17, 2011 3.730 3.820 3.690 3.800 101,161 +0.10(+2.70%)
Jun 16, 2011 3.640 3.830 3.280 3.700 214,905 +0.07(+1.93%)
Jun 15, 2011 3.670 3.730 3.620 3.630 155,525 -0.03(-0.82%)
Jun 14, 2011 3.620 3.700 3.590 3.660 79,821 +0.07(+1.95%)
Jun 13, 2011 3.520 3.630 3.350 3.590 79,992 +0.07(+1.99%)
Jun 10, 2011 3.620 3.660 3.180 3.520 220,852 -0.07(-1.95%)
Jun 09, 2011 3.650 3.660 3.430 3.590 161,593 -0.07(-1.91%)
Jun 08, 2011 3.820 3.820 3.510 3.660 240,948 -0.11(-2.92%)
Jun 07, 2011 4.000 4.030 3.750 3.770 145,825 -0.23(-5.75%)
Jun 06, 2011 4.090 4.090 3.800 4.000 344,026 -0.07(-1.72%)
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.