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 (%)
May 24, 2011 4.220 4.260 4.160 4.230 58,570 +0.01(+0.24%)
May 23, 2011 4.310 4.330 4.200 4.220 72,000 -0.15(-3.43%)
May 20, 2011 4.420 4.449 4.360 4.370 37,996 -0.07(-1.58%)
May 19, 2011 4.550 4.570 4.400 4.440 39,546 -0.05(-1.11%)
May 18, 2011 4.480 4.550 4.460 4.490 58,080 +0.04(+0.90%)
May 17, 2011 4.400 4.550 4.400 4.450 132,722 +0.08(+1.83%)
May 16, 2011 4.570 4.570 4.320 4.370 127,518 +0.00(+0.00%)
May 13, 2011 4.570 4.570 4.300 4.370 117,260 +0.00(+0.00%)
May 12, 2011 4.570 4.570 4.370 4.370 49,141 -0.10(-2.24%)
May 11, 2011 4.450 4.541 4.450 4.470 48,104 +0.05(+1.13%)
May 10, 2011 4.400 4.492 4.380 4.420 69,804 +0.05(+1.14%)
May 09, 2011 4.290 4.450 4.290 4.370 74,974 +0.04(+0.92%)
May 06, 2011 4.350 4.447 4.300 4.330 74,042 -0.03(-0.69%)
May 05, 2011 4.430 4.470 4.280 4.360 74,650 -0.12(-2.68%)
May 04, 2011 4.530 4.570 4.250 4.480 94,335 -0.07(-1.54%)
May 03, 2011 4.620 4.620 4.300 4.550 114,232 -0.01(-0.22%)
May 02, 2011 4.530 4.560 4.360 4.560 75,476 +0.15(+3.40%)
Apr 29, 2011 4.460 4.560 4.400 4.410 80,032 -0.06(-1.34%)
Apr 28, 2011 4.550 4.639 4.400 4.470 49,149 -0.04(-0.89%)
Apr 27, 2011 4.520 4.570 4.420 4.510 51,425 +0.01(+0.22%)
Apr 26, 2011 4.510 4.570 4.420 4.500 111,190 +0.00(+0.00%)
Apr 25, 2011 4.450 4.640 4.370 4.500 115,941 +0.13(+2.97%)
Apr 21, 2011 4.340 4.490 4.200 4.370 160,415 +0.02(+0.46%)
Apr 20, 2011 4.560 4.560 4.290 4.350 148,693 -0.20(-4.40%)
Apr 19, 2011 4.560 4.800 4.460 4.550 134,170 -0.02(-0.44%)
Apr 18, 2011 4.300 4.580 4.100 4.570 275,180 +0.26(+6.03%)
Apr 15, 2011 4.190 4.360 4.190 4.310 153,884 +0.12(+2.86%)
Apr 14, 2011 4.260 4.300 4.110 4.190 249,851 -0.07(-1.64%)
Apr 13, 2011 4.370 4.440 4.200 4.260 364,205 -0.10(-2.30%)
Apr 12, 2011 4.630 4.840 4.330 4.360 342,854 -0.21(-4.59%)
Apr 11, 2011 4.950 5.086 4.440 4.570 312,158 -0.38(-7.68%)
Apr 08, 2011 5.010 5.360 4.900 4.950 365,044 +0.05(+1.02%)
Apr 07, 2011 4.550 5.080 4.550 4.900 305,996 +0.35(+7.69%)
Apr 06, 2011 4.730 4.740 4.400 4.550 457,036 -0.19(-4.01%)
Apr 05, 2011 5.000 5.090 4.600 4.740 382,658 -0.28(-5.58%)
Apr 04, 2011 5.180 5.280 4.830 5.020 349,572 -0.17(-3.28%)
Apr 01, 2011 5.470 5.670 4.910 5.190 604,363 -0.02(-0.38%)
Mar 31, 2011 5.300 5.380 5.120 5.210 318,357 -0.11(-2.07%)
Mar 30, 2011 5.320 5.531 5.300 5.320 208,895 -0.10(-1.85%)
Mar 29, 2011 5.520 5.520 5.350 5.420 203,497 -0.11(-1.99%)
Mar 28, 2011 5.950 6.150 5.510 5.530 160,834 -0.36(-6.11%)
Mar 25, 2011 5.310 5.940 5.300 5.890 319,081 +0.56(+10.51%)
Mar 24, 2011 5.300 5.390 5.240 5.330 270,377 +0.02(+0.38%)
Mar 23, 2011 5.600 5.600 5.310 5.310 529,996 -0.28(-5.01%)
Mar 22, 2011 5.840 5.940 5.570 5.590 406,618 -0.28(-4.77%)
Mar 21, 2011 5.865 6.340 5.810 5.870 133,107 -0.27(-4.40%)
Mar 18, 2011 5.980 6.190 5.870 6.140 125,944 +0.28(+4.78%)
Mar 17, 2011 5.960 6.130 5.750 5.860 205,576 -0.04(-0.68%)
Mar 16, 2011 6.340 6.340 5.850 5.900 148,434 -0.41(-6.50%)
Mar 15, 2011 6.040 6.430 5.920 6.310 154,561 +0.24(+3.95%)
Mar 14, 2011 5.890 6.116 5.850 6.070 219,763 -0.06(-0.98%)
Mar 11, 2011 6.120 6.170 6.000 6.130 147,473 -0.04(-0.65%)
Mar 10, 2011 6.400 6.430 6.130 6.170 151,188 -0.31(-4.79%)
Mar 09, 2011 6.560 6.740 6.460 6.480 99,113 -0.04(-0.61%)
Mar 08, 2011 6.300 6.620 6.300 6.520 136,940 +0.21(+3.33%)
Mar 07, 2011 6.950 6.950 6.100 6.310 455,969 -0.61(-8.82%)
Mar 04, 2011 6.930 6.939 6.796 6.920 53,108 -0.03(-0.43%)
Mar 03, 2011 6.710 7.010 6.710 6.950 155,313 +0.22(+3.27%)
Mar 02, 2011 7.040 7.040 6.660 6.730 223,989 -0.29(-4.13%)
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.