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 29, 2013 4.630 4.800 4.550 4.600 0 +0.01(+0.22%)
Nov 27, 2013 4.580 4.610 4.550 4.590 0 -0.03(-0.65%)
Nov 26, 2013 4.730 4.730 4.610 4.620 0 -0.08(-1.70%)
Nov 25, 2013 4.770 4.790 4.650 4.700 0 -0.07(-1.47%)
Nov 22, 2013 4.800 4.800 4.760 4.770 0 -0.03(-0.63%)
Nov 21, 2013 4.780 4.800 4.780 4.800 0 -0.01(-0.21%)
Nov 20, 2013 4.760 4.920 4.750 4.810 0 +0.05(+1.05%)
Nov 19, 2013 4.830 4.865 4.700 4.760 0 -0.11(-2.26%)
Nov 18, 2013 4.880 4.890 4.820 4.870 0 +0.02(+0.41%)
Nov 15, 2013 4.890 4.900 4.810 4.850 0 +0.00(+0.00%)
Nov 14, 2013 4.920 4.920 4.800 4.850 0 -0.03(-0.61%)
Nov 12, 2013 4.800 4.980 4.750 4.880 0 +0.13(+2.85%)
Nov 11, 2013 4.880 5.470 4.660 4.745 0 +0.11(+2.26%)
Nov 08, 2013 4.651 4.700 4.620 4.640 0 -0.02(-0.43%)
Nov 07, 2013 4.800 4.800 4.650 4.660 0 -0.12(-2.51%)
Nov 06, 2013 4.850 4.860 4.710 4.780 0 -0.02(-0.42%)
Nov 05, 2013 4.810 4.910 4.700 4.800 0 -0.01(-0.21%)
Nov 04, 2013 4.860 4.909 4.750 4.810 0 -0.02(-0.41%)
Nov 01, 2013 4.822 4.920 4.750 4.830 0 +0.00(+0.00%)
Oct 31, 2013 4.750 4.910 4.700 4.830 0 +0.06(+1.26%)
Oct 30, 2013 4.790 4.930 4.750 4.770 0 -0.04(-0.83%)
Oct 29, 2013 4.810 4.850 4.790 4.810 0 +0.02(+0.42%)
Oct 28, 2013 4.910 4.910 4.760 4.790 0 -0.10(-2.04%)
Oct 25, 2013 5.030 5.060 4.810 4.890 0 -0.17(-3.36%)
Oct 24, 2013 5.340 5.400 5.000 5.060 0 -0.24(-4.53%)
Oct 23, 2013 5.500 5.500 5.250 5.300 0 -0.24(-4.33%)
Oct 22, 2013 5.560 5.600 5.500 5.540 0 +0.00(+0.00%)
Oct 21, 2013 5.100 5.550 5.100 5.540 0 +0.51(+10.14%)
Oct 18, 2013 4.950 5.200 4.780 5.030 206,868 +0.11(+2.24%)
Oct 17, 2013 4.890 4.970 4.821 4.920 0 +0.10(+2.07%)
Oct 16, 2013 4.760 4.970 4.750 4.820 0 +0.06(+1.26%)
Oct 15, 2013 4.790 4.810 4.720 4.760 0 +0.01(+0.21%)
Oct 14, 2013 4.730 4.850 4.700 4.750 0 +0.06(+1.28%)
Oct 11, 2013 4.600 4.818 4.600 4.690 0 +0.05(+1.08%)
Oct 10, 2013 4.680 4.700 4.630 4.640 0 -0.01(-0.22%)
Oct 09, 2013 4.700 4.840 4.630 4.650 0 -0.02(-0.43%)
Oct 08, 2013 4.850 4.850 4.630 4.670 0 -0.15(-3.11%)
Oct 07, 2013 4.820 4.910 4.815 4.820 0 +0.01(+0.21%)
Oct 04, 2013 4.800 4.820 4.750 4.810 0 +0.03(+0.63%)
Oct 03, 2013 4.880 4.888 4.700 4.780 0 -0.10(-2.05%)
Oct 02, 2013 4.830 4.900 4.750 4.880 0 +0.08(+1.67%)
Oct 01, 2013 4.638 4.851 4.638 4.800 0 +0.33(+7.38%)
Sep 27, 2013 4.350 4.470 4.310 4.470 0 +0.13(+3.00%)
Sep 26, 2013 4.320 4.350 4.290 4.340 0 +0.05(+1.17%)
Sep 25, 2013 4.260 4.300 4.260 4.290 0 +0.00(+0.00%)
Sep 24, 2013 4.255 4.300 4.255 4.290 0 +0.04(+0.94%)
Sep 23, 2013 4.300 4.300 4.250 4.250 0 -0.03(-0.70%)
Sep 20, 2013 4.250 4.290 4.230 4.280 0 -0.01(-0.23%)
Sep 19, 2013 4.264 4.290 4.260 4.290 0 +0.01(+0.23%)
Sep 18, 2013 4.260 4.300 4.250 4.280 0 +0.03(+0.73%)
Sep 17, 2013 4.240 4.250 4.230 4.249 0 -0.00(-0.02%)
Sep 16, 2013 4.180 4.260 4.180 4.250 0 +0.03(+0.71%)
Sep 13, 2013 4.260 4.260 4.170 4.220 0 -0.04(-0.94%)
Sep 12, 2013 4.320 4.340 4.260 4.260 0 -0.04(-0.93%)
Sep 11, 2013 4.260 4.300 4.200 4.300 0 +0.02(+0.47%)
Sep 10, 2013 4.257 4.300 4.228 4.280 0 -0.01(-0.23%)
Sep 09, 2013 4.270 4.300 4.213 4.290 0 -0.01(-0.23%)
Sep 06, 2013 4.300 4.300 4.240 4.300 0 +0.01(+0.23%)
Sep 05, 2013 4.300 4.300 4.250 4.290 0 +0.03(+0.70%)
Sep 04, 2013 4.230 4.270 4.218 4.260 0 +0.06(+1.43%)
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.