Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 31, 2017 4.100 4.100 4.050 4.050 4,168 +0.00(+0.00%)
Jan 30, 2017 4.050 4.100 4.050 4.050 2,681 +0.00(+0.00%)
Jan 27, 2017 4.050 4.059 4.050 4.050 739 +0.00(+0.00%)
Jan 26, 2017 4.100 4.128 4.000 4.050 5,453 -0.05(-1.22%)
Jan 25, 2017 4.100 4.100 4.055 4.100 6,884 +0.05(+1.23%)
Jan 24, 2017 4.000 4.075 4.000 4.050 16,768 +0.10(+2.53%)
Jan 23, 2017 4.100 4.100 3.950 3.950 33,824 -0.20(-4.82%)
Jan 20, 2017 3.950 4.150 3.950 4.150 10,105 +0.20(+4.93%)
Jan 19, 2017 3.962 4.100 3.950 3.955 14,312 -0.04(-1.00%)
Jan 18, 2017 4.000 4.000 3.900 3.995 3,031 +0.04(+1.14%)
Jan 17, 2017 4.000 4.000 3.850 3.950 38,779 -0.05(-1.25%)
Jan 13, 2017 4.000 4.000 4.000 0 -0.05(-1.23%)
Jan 12, 2017 3.950 4.050 3.950 4.050 11,100 +0.05(+1.25%)
Jan 11, 2017 4.000 4.121 4.000 4.000 18,086 -0.05(-1.23%)
Jan 10, 2017 4.100 4.150 4.050 4.050 16,868 +0.00(+0.00%)
Jan 09, 2017 4.050 4.100 4.000 4.050 5,870 +0.05(+1.25%)
Jan 06, 2017 4.055 4.055 4.000 4.000 15,431 +0.00(+0.00%)
Jan 05, 2017 4.050 4.150 4.000 4.000 34,180 -0.05(-1.23%)
Jan 04, 2017 4.050 4.100 4.000 4.050 48,038 +0.02(+0.62%)
Jan 03, 2017 4.000 4.139 4.000 4.025 20,637 +0.03(+0.63%)
Dec 30, 2016 4.000 4.000 4.000 0 +0.15(+3.90%)
Dec 29, 2016 4.050 4.050 3.850 3.850 50,725 -0.15(-3.75%)
Dec 28, 2016 4.050 4.100 4.000 4.000 17,261 -0.10(-2.44%)
Dec 27, 2016 3.950 4.200 3.950 4.100 31,310 +0.05(+1.23%)
Dec 23, 2016 4.050 4.050 4.050 0 -0.10(-2.41%)
Dec 22, 2016 4.150 4.150 4.100 4.150 4,456 +0.05(+1.22%)
Dec 21, 2016 4.250 4.255 4.000 4.100 47,223 -0.10(-2.38%)
Dec 20, 2016 4.300 4.341 4.200 4.200 25,489 -0.12(-2.81%)
Dec 19, 2016 4.300 4.350 4.300 4.322 21,936 -0.03(-0.66%)
Dec 16, 2016 4.300 4.400 4.300 4.350 9,111 +0.05(+1.16%)
Dec 15, 2016 4.200 4.300 4.150 4.300 12,281 +0.10(+2.38%)
Dec 14, 2016 4.300 4.300 4.200 4.200 10,157 -0.10(-2.33%)
Dec 13, 2016 4.350 4.450 4.300 4.300 25,346 -0.05(-1.15%)
Dec 12, 2016 4.500 4.500 4.350 4.350 50,717 -0.10(-2.25%)
Dec 09, 2016 4.500 4.500 4.400 4.450 24,861 +0.05(+1.14%)
Dec 08, 2016 4.500 4.500 4.350 4.400 14,921 -0.05(-1.12%)
Dec 07, 2016 4.500 4.500 4.405 4.450 14,768 -0.05(-1.11%)
Dec 06, 2016 4.487 4.550 4.450 4.500 32,379 +0.00(+0.00%)
Dec 05, 2016 4.550 4.550 4.500 4.500 21,755 +0.00(+0.00%)
Dec 02, 2016 4.500 4.600 4.500 4.500 5,192 -0.05(-1.17%)
Dec 01, 2016 4.650 4.750 4.510 4.553 13,282 -0.05(-1.02%)
Nov 30, 2016 4.600 4.600 4.550 4.600 7,423 +0.00(+0.00%)
Nov 29, 2016 4.600 4.650 4.550 4.600 6,624 +0.00(+0.00%)
Nov 28, 2016 4.500 4.650 4.500 4.600 18,340 +0.05(+1.10%)
Nov 25, 2016 4.600 4.800 4.550 4.550 17,731 -0.10(-2.15%)
Nov 23, 2016 4.650 4.650 4.650 0 +0.05(+1.09%)
Nov 22, 2016 4.700 4.750 4.595 4.600 6,756 -0.10(-2.13%)
Nov 21, 2016 4.650 4.700 4.600 4.700 8,084 +0.15(+3.30%)
Nov 18, 2016 4.550 4.700 4.450 4.550 13,559 -0.05(-1.09%)
Nov 17, 2016 4.550 4.605 4.400 4.600 7,484 +0.02(+0.55%)
Nov 16, 2016 4.450 4.750 4.413 4.575 5,005 +0.17(+3.98%)
Nov 15, 2016 4.550 4.550 4.350 4.400 6,805 -0.05(-1.12%)
Nov 14, 2016 4.550 4.600 4.450 4.450 35,423 -0.05(-1.11%)
Nov 11, 2016 4.595 4.595 4.500 4.500 4,329 -0.10(-2.17%)
Nov 10, 2016 4.550 4.600 4.500 4.600 36,207 +0.05(+1.10%)
Nov 09, 2016 5.000 5.050 4.651 4.550 171,117 +0.25(+5.81%)
Nov 08, 2016 4.250 4.400 4.205 4.300 36,068 +0.10(+2.38%)
Nov 07, 2016 4.250 4.250 4.150 4.200 11,429 -0.05(-1.18%)
Nov 04, 2016 4.250 4.350 4.200 4.250 7,297 +0.00(+0.00%)
Nov 03, 2016 4.400 4.450 4.200 4.250 18,436 -0.15(-3.41%)
Nov 02, 2016 4.550 4.550 4.400 4.400 6,157 +0.05(+1.15%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.