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 (%)
Feb 29, 2016 2.700 2.850 2.700 2.770 26,711 +0.07(+2.59%)
Feb 26, 2016 2.750 2.831 2.690 2.700 14,543 -0.06(-2.17%)
Feb 25, 2016 2.760 2.780 2.750 2.760 4,453 +0.00(+0.00%)
Feb 24, 2016 2.810 2.810 2.750 2.760 7,360 -0.05(-1.78%)
Feb 23, 2016 2.805 2.862 2.805 2.810 3,520 -0.05(-1.75%)
Feb 22, 2016 2.800 2.930 2.800 2.860 8,684 +0.01(+0.35%)
Feb 19, 2016 2.970 3.170 2.810 2.850 14,705 -0.07(-2.40%)
Feb 18, 2016 2.970 3.010 2.760 2.920 10,311 +0.17(+6.18%)
Feb 17, 2016 2.740 2.850 2.740 2.750 14,124 +0.00(+0.00%)
Feb 16, 2016 2.700 2.890 2.700 2.750 12,947 -0.02(-0.72%)
Feb 12, 2016 2.880 2.770 2.770 2.770 8,300 +0.03(+1.09%)
Feb 11, 2016 2.740 3.026 2.530 2.740 15,663 +0.04(+1.48%)
Feb 10, 2016 2.650 2.710 2.650 2.700 2,686 +0.00(+0.00%)
Feb 09, 2016 2.830 2.890 2.660 2.700 21,737 -0.13(-4.59%)
Feb 08, 2016 3.010 3.010 2.820 2.830 12,122 -0.25(-8.12%)
Feb 05, 2016 3.190 3.240 3.070 3.080 6,982 +0.04(+1.32%)
Feb 04, 2016 3.334 3.370 2.990 3.040 15,495 +0.07(+2.36%)
Feb 03, 2016 3.290 3.290 2.960 2.970 15,503 -0.05(-1.66%)
Feb 02, 2016 3.150 3.150 2.980 3.020 3,030 -0.13(-4.13%)
Feb 01, 2016 3.200 3.200 3.090 3.150 9,082 -0.02(-0.63%)
Jan 29, 2016 3.040 3.180 3.030 3.170 8,908 +0.15(+4.97%)
Jan 28, 2016 2.990 3.030 2.970 3.020 11,772 +0.10(+3.42%)
Jan 27, 2016 3.140 3.330 2.920 2.920 27,075 -0.21(-6.71%)
Jan 26, 2016 3.030 3.200 3.030 3.130 20,552 +0.06(+1.95%)
Jan 25, 2016 3.160 3.160 3.040 3.070 5,783 -0.15(-4.66%)
Jan 22, 2016 3.720 3.790 3.200 3.220 20,621 +0.10(+3.21%)
Jan 21, 2016 3.150 3.200 2.980 3.120 26,829 +0.11(+3.65%)
Jan 20, 2016 3.100 3.100 2.900 3.010 83,211 -0.08(-2.59%)
Jan 19, 2016 3.050 3.200 3.050 3.090 16,398 +0.04(+1.31%)
Jan 15, 2016 3.050 3.050 3.050 3.050 29,500 -0.06(-1.93%)
Jan 14, 2016 3.130 3.190 3.110 3.110 28,815 -0.05(-1.58%)
Jan 13, 2016 3.590 3.800 3.080 3.160 73,850 -0.45(-12.47%)
Jan 12, 2016 3.690 3.710 3.580 3.610 16,837 -0.08(-2.17%)
Jan 11, 2016 3.790 3.790 3.600 3.690 24,331 -0.08(-2.25%)
Jan 08, 2016 3.820 3.820 3.775 3.775 8,214 -0.02(-0.66%)
Jan 07, 2016 3.870 3.900 3.800 3.800 9,818 -0.07(-1.81%)
Jan 06, 2016 3.980 3.990 3.854 3.870 24,217 -0.11(-2.76%)
Jan 05, 2016 4.100 4.150 3.980 3.980 39,727 -0.15(-3.63%)
Jan 04, 2016 4.300 4.350 4.120 4.130 15,799 -0.29(-6.56%)
Dec 31, 2015 4.350 4.420 4.420 4.420 35,000 +0.09(+2.20%)
Dec 30, 2015 4.160 4.340 4.090 4.325 136,226 +0.08(+1.76%)
Dec 29, 2015 4.210 4.250 4.120 4.250 13,003 -0.00(-0.12%)
Dec 28, 2015 4.280 4.300 4.210 4.255 14,310 -0.00(-0.12%)
Dec 24, 2015 4.220 4.260 4.260 4.260 7,300 -0.03(-0.70%)
Dec 23, 2015 4.000 4.300 4.000 4.290 42,368 +0.25(+6.19%)
Dec 22, 2015 3.950 4.190 3.880 4.040 20,738 +0.06(+1.51%)
Dec 21, 2015 4.040 4.050 3.890 3.980 22,340 -0.07(-1.73%)
Dec 18, 2015 3.920 4.050 3.920 4.050 24,730 +0.14(+3.58%)
Dec 17, 2015 4.090 4.090 3.840 3.910 24,492 -0.11(-2.75%)
Dec 16, 2015 4.040 4.100 4.000 4.021 17,063 -0.06(-1.46%)
Dec 15, 2015 4.040 4.080 4.010 4.080 18,854 +0.03(+0.74%)
Dec 14, 2015 4.230 4.230 4.030 4.050 40,570 -0.20(-4.71%)
Dec 11, 2015 4.320 4.320 4.230 4.250 33,617 -0.08(-1.85%)
Dec 10, 2015 4.490 4.490 4.300 4.330 16,114 +0.03(+0.70%)
Dec 09, 2015 4.230 4.380 4.230 4.300 14,451 +0.04(+0.94%)
Dec 08, 2015 4.220 4.260 4.220 4.260 24,698 -0.02(-0.47%)
Dec 07, 2015 4.225 4.280 4.200 4.280 7,847 -0.01(-0.23%)
Dec 04, 2015 4.270 4.290 4.240 4.290 15,146 +0.04(+0.94%)
Dec 03, 2015 4.260 4.280 4.247 4.250 35,326 -0.07(-1.51%)
Dec 02, 2015 4.330 4.500 4.300 4.315 28,128 +0.02(+0.35%)
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.