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 (%)
Apr 30, 2013 4.040 4.060 3.960 3.990 0 -0.02(-0.50%)
Apr 29, 2013 4.040 4.040 3.970 4.010 19,400 -0.06(-1.47%)
Apr 26, 2013 4.020 4.090 4.020 4.070 12,471 +0.06(+1.50%)
Apr 25, 2013 4.100 4.100 3.980 4.010 12,546 -0.03(-0.75%)
Apr 24, 2013 4.030 4.090 3.980 4.040 0 -0.02(-0.49%)
Apr 23, 2013 4.150 4.150 3.985 4.060 55,157 -0.06(-1.46%)
Apr 22, 2013 4.190 4.190 4.090 4.120 8,871 +0.01(+0.24%)
Apr 19, 2013 4.100 4.140 4.100 4.110 31,113 +0.00(+0.00%)
Apr 18, 2013 4.160 4.160 4.060 4.110 12,977 -0.10(-2.38%)
Apr 17, 2013 3.990 4.250 3.980 4.210 47,255 +0.12(+2.93%)
Apr 16, 2013 4.050 4.110 4.050 4.090 11,784 +0.04(+0.99%)
Apr 15, 2013 4.070 4.090 3.980 4.050 15,764 -0.01(-0.25%)
Apr 12, 2013 4.100 4.110 4.060 4.060 10,096 -0.06(-1.46%)
Apr 11, 2013 3.980 4.120 3.980 4.120 39,725 +0.08(+1.98%)
Apr 10, 2013 3.950 4.050 3.910 4.040 49,695 +0.09(+2.28%)
Apr 09, 2013 3.950 3.950 3.910 3.950 29,995 +0.02(+0.51%)
Apr 08, 2013 3.930 3.970 3.900 3.930 29,314 +0.02(+0.51%)
Apr 05, 2013 3.990 3.990 3.910 3.910 27,757 -0.05(-1.26%)
Apr 04, 2013 3.950 3.990 3.920 3.960 15,269 +0.04(+1.02%)
Apr 03, 2013 4.000 4.010 3.920 3.920 44,984 -0.09(-2.24%)
Apr 02, 2013 4.020 4.090 4.000 4.010 6,246 +0.00(+0.00%)
Apr 01, 2013 3.950 4.060 3.950 4.010 48,287 +0.01(+0.25%)
Mar 28, 2013 4.030 4.030 3.910 4.000 174,032 +0.05(+1.27%)
Mar 27, 2013 4.000 4.050 3.950 3.950 37,921 -0.06(-1.50%)
Mar 26, 2013 4.050 4.150 4.000 4.010 25,467 -0.04(-0.99%)
Mar 25, 2013 4.400 4.400 4.050 4.050 82,024 -0.04(-0.98%)
Mar 22, 2013 3.980 4.260 3.960 4.090 40,775 +0.08(+2.00%)
Mar 21, 2013 4.160 4.260 4.000 4.010 54,595 -0.15(-3.61%)
Mar 20, 2013 4.110 4.400 4.110 4.160 34,687 +0.06(+1.46%)
Mar 19, 2013 4.220 4.220 4.050 4.100 17,321 -0.08(-1.91%)
Mar 18, 2013 4.350 4.350 4.150 4.180 33,185 -0.22(-5.00%)
Mar 15, 2013 4.260 4.450 4.250 4.400 80,702 +0.06(+1.38%)
Mar 14, 2013 4.200 4.340 4.170 4.340 72,638 +0.16(+3.83%)
Mar 13, 2013 3.950 4.180 3.950 4.180 29,023 +0.18(+4.50%)
Mar 12, 2013 3.940 4.000 3.940 4.000 41,774 +0.07(+1.78%)
Mar 11, 2013 3.910 4.020 3.910 3.930 27,608 -0.02(-0.63%)
Mar 08, 2013 3.980 4.030 3.900 3.955 40,520 +0.00(+0.13%)
Mar 07, 2013 3.960 4.010 3.900 3.950 104,510 -0.04(-1.00%)
Mar 06, 2013 4.000 4.050 3.950 3.990 64,866 +0.03(+0.76%)
Mar 05, 2013 4.120 4.150 3.950 3.960 279,011 -0.17(-4.23%)
Mar 04, 2013 4.140 4.160 4.100 4.135 25,011 +0.00(+0.12%)
Mar 01, 2013 4.120 4.150 4.120 4.130 7,193 -0.04(-0.96%)
Feb 28, 2013 4.110 4.170 4.110 4.170 14,513 +0.02(+0.48%)
Feb 27, 2013 4.130 4.160 4.110 4.150 22,254 +0.02(+0.48%)
Feb 26, 2013 4.180 4.180 4.110 4.130 6,998 -0.03(-0.72%)
Feb 22, 2013 4.130 4.190 4.130 4.160 28,630 +0.05(+1.21%)
Feb 21, 2013 4.160 4.160 4.100 4.110 9,731 -0.05(-1.20%)
Feb 20, 2013 4.180 4.216 4.150 4.160 19,056 -0.04(-0.95%)
Feb 19, 2013 4.170 4.250 4.130 4.200 39,054 -0.04(-0.94%)
Feb 15, 2013 4.160 4.250 4.110 4.240 50,151 +0.06(+1.44%)
Feb 14, 2013 4.120 4.180 4.120 4.180 11,670 +0.09(+2.20%)
Feb 13, 2013 4.110 4.150 4.080 4.090 83,606 -0.05(-1.21%)
Feb 12, 2013 4.120 4.167 4.110 4.140 11,253 -0.01(-0.24%)
Feb 11, 2013 4.110 4.190 4.110 4.150 16,398 -0.03(-0.72%)
Feb 08, 2013 4.310 4.390 4.110 4.180 11,763 -0.17(-3.91%)
Feb 07, 2013 4.190 4.450 4.120 4.350 10,500 +0.19(+4.57%)
Feb 06, 2013 4.210 4.250 4.140 4.160 20,213 -0.24(-5.45%)
Feb 04, 2013 4.320 4.430 4.320 4.400 23,883 +0.03(+0.69%)
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.