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 (%)
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%)
Jun 03, 2011 4.190 4.250 4.050 4.070 130,956 -0.16(-3.78%)
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%)
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.