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 (%)
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%)
Sep 03, 2013 4.210 4.290 4.170 4.200 0 -0.03(-0.71%)
Aug 30, 2013 4.260 4.300 4.190 4.230 0 -0.07(-1.63%)
Aug 29, 2013 4.250 4.300 4.190 4.300 0 +0.03(+0.70%)
Aug 28, 2013 4.300 4.300 4.210 4.270 0 -0.03(-0.70%)
Aug 27, 2013 4.190 4.300 4.190 4.300 0 +0.03(+0.70%)
Aug 26, 2013 4.220 4.300 4.200 4.270 0 +0.02(+0.47%)
Aug 23, 2013 4.210 4.290 4.200 4.250 0 +0.02(+0.47%)
Aug 22, 2013 4.340 4.340 4.190 4.230 0 -0.13(-2.98%)
Aug 21, 2013 4.220 4.400 4.200 4.360 0 +0.17(+4.06%)
Aug 20, 2013 4.160 4.240 4.160 4.190 0 +0.03(+0.72%)
Aug 19, 2013 4.270 4.270 4.160 4.160 0 -0.08(-1.89%)
Aug 16, 2013 4.240 4.240 4.200 4.240 0 +0.02(+0.47%)
Aug 15, 2013 4.230 4.250 4.185 4.220 31,176 -0.01(-0.24%)
Aug 14, 2013 4.290 4.290 4.200 4.230 0 -0.05(-1.17%)
Aug 13, 2013 4.300 4.300 4.180 4.280 73,229 -0.01(-0.23%)
Aug 12, 2013 4.330 4.350 4.250 4.290 53,955 +0.06(+1.42%)
Aug 09, 2013 4.146 4.280 4.140 4.230 32,431 +0.11(+2.67%)
Aug 08, 2013 4.268 4.268 4.050 4.120 35,453 -0.10(-2.37%)
Aug 07, 2013 4.150 4.240 4.120 4.220 25,379 +0.03(+0.72%)
Aug 06, 2013 4.320 4.330 4.160 4.190 10,415 -0.11(-2.54%)
Aug 05, 2013 4.220 4.300 4.170 4.299 24,381 +0.12(+2.85%)
Aug 02, 2013 4.250 4.250 4.170 4.180 8,525 -0.07(-1.65%)
Aug 01, 2013 4.310 4.310 4.160 4.250 25,429 +0.05(+1.19%)
Jul 31, 2013 4.280 4.280 4.100 4.200 0 -0.10(-2.33%)
Jul 30, 2013 4.330 4.330 4.300 4.300 0 -0.02(-0.46%)
Jul 29, 2013 4.350 4.400 4.300 4.320 0 -0.04(-0.92%)
Jul 26, 2013 4.360 4.410 4.360 4.360 0 -0.05(-1.13%)
Jul 25, 2013 4.310 4.410 4.310 4.410 0 +0.07(+1.61%)
Jul 24, 2013 4.420 4.440 4.330 4.340 0 -0.08(-1.81%)
Jul 23, 2013 4.440 4.470 4.410 4.420 0 +0.02(+0.45%)
Jul 22, 2013 4.344 4.440 4.329 4.400 0 +0.09(+2.09%)
Jul 19, 2013 4.220 4.350 4.200 4.310 0 +0.13(+3.11%)
Jul 18, 2013 4.250 4.250 4.160 4.180 0 -0.06(-1.42%)
Jul 17, 2013 4.280 4.280 4.110 4.240 51,006 +0.04(+0.95%)
Jul 16, 2013 4.110 4.290 4.110 4.200 0 +0.09(+2.19%)
Jul 15, 2013 4.160 4.190 4.070 4.110 0 +0.01(+0.24%)
Jul 12, 2013 4.180 4.190 4.090 4.100 0 -0.05(-1.20%)
Jul 11, 2013 4.110 4.150 4.080 4.150 0 +0.05(+1.22%)
Jul 10, 2013 4.150 4.185 4.100 4.100 0 -0.10(-2.29%)
Jul 09, 2013 4.120 4.300 4.120 4.196 0 +0.06(+1.35%)
Jul 08, 2013 4.100 4.200 4.100 4.140 0 +0.08(+1.97%)
Jul 05, 2013 4.050 4.070 4.050 4.060 0 -0.01(-0.25%)
Jul 03, 2013 4.050 4.090 4.050 4.070 0 +0.00(+0.00%)
Jul 02, 2013 4.110 4.150 4.070 4.070 0 -0.01(-0.25%)
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.