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 (%)
Dec 31, 2013 5.390 5.260 5.260 5.260 138,300 -0.16(-2.95%)
Dec 30, 2013 5.410 5.420 5.320 5.420 172,977 +0.01(+0.18%)
Dec 27, 2013 5.540 5.590 5.320 5.410 118,203 -0.10(-1.81%)
Dec 26, 2013 5.310 5.540 5.300 5.510 120,048 +0.14(+2.61%)
Dec 24, 2013 5.390 5.400 5.210 5.370 58,105 +0.03(+0.56%)
Dec 23, 2013 5.300 5.440 5.250 5.340 150,160 +0.08(+1.52%)
Dec 20, 2013 5.110 5.300 5.070 5.260 339,096 +0.16(+3.14%)
Dec 19, 2013 4.950 5.170 4.871 5.100 141,214 +0.20(+4.08%)
Dec 18, 2013 5.000 5.000 4.840 4.900 117,690 -0.08(-1.61%)
Dec 17, 2013 4.890 4.980 4.830 4.980 173,507 +0.12(+2.47%)
Dec 16, 2013 4.900 4.990 4.800 4.860 204,181 -0.01(-0.21%)
Dec 13, 2013 4.800 4.900 4.800 4.870 217,147 +0.07(+1.46%)
Dec 12, 2013 4.700 4.860 4.680 4.800 71,563 +0.10(+2.13%)
Dec 11, 2013 4.670 4.790 4.630 4.700 37,608 +0.00(+0.00%)
Dec 10, 2013 4.610 4.740 4.610 4.700 22,996 +0.06(+1.29%)
Dec 09, 2013 4.720 4.750 4.630 4.640 31,614 -0.04(-0.85%)
Dec 06, 2013 4.530 4.690 4.530 4.680 0 +0.17(+3.77%)
Dec 05, 2013 4.640 4.640 4.510 4.510 0 -0.04(-0.88%)
Dec 04, 2013 4.600 4.750 4.530 4.550 0 -0.08(-1.73%)
Dec 03, 2013 4.610 4.630 4.600 4.630 0 +0.02(+0.43%)
Dec 02, 2013 4.660 4.750 4.610 4.610 0 +0.01(+0.22%)
Nov 29, 2013 4.630 4.800 4.550 4.600 0 +0.01(+0.22%)
Nov 27, 2013 4.580 4.610 4.550 4.590 0 -0.03(-0.65%)
Nov 26, 2013 4.730 4.730 4.610 4.620 0 -0.08(-1.70%)
Nov 25, 2013 4.770 4.790 4.650 4.700 0 -0.07(-1.47%)
Nov 22, 2013 4.800 4.800 4.760 4.770 0 -0.03(-0.63%)
Nov 21, 2013 4.780 4.800 4.780 4.800 0 -0.01(-0.21%)
Nov 20, 2013 4.760 4.920 4.750 4.810 0 +0.05(+1.05%)
Nov 19, 2013 4.830 4.865 4.700 4.760 0 -0.11(-2.26%)
Nov 18, 2013 4.880 4.890 4.820 4.870 0 +0.02(+0.41%)
Nov 15, 2013 4.890 4.900 4.810 4.850 0 +0.00(+0.00%)
Nov 14, 2013 4.920 4.920 4.800 4.850 0 -0.03(-0.61%)
Nov 12, 2013 4.800 4.980 4.750 4.880 0 +0.13(+2.85%)
Nov 11, 2013 4.880 5.470 4.660 4.745 0 +0.11(+2.26%)
Nov 08, 2013 4.651 4.700 4.620 4.640 0 -0.02(-0.43%)
Nov 07, 2013 4.800 4.800 4.650 4.660 0 -0.12(-2.51%)
Nov 06, 2013 4.850 4.860 4.710 4.780 0 -0.02(-0.42%)
Nov 05, 2013 4.810 4.910 4.700 4.800 0 -0.01(-0.21%)
Nov 04, 2013 4.860 4.909 4.750 4.810 0 -0.02(-0.41%)
Nov 01, 2013 4.822 4.920 4.750 4.830 0 +0.00(+0.00%)
Oct 31, 2013 4.750 4.910 4.700 4.830 0 +0.06(+1.26%)
Oct 30, 2013 4.790 4.930 4.750 4.770 0 -0.04(-0.83%)
Oct 29, 2013 4.810 4.850 4.790 4.810 0 +0.02(+0.42%)
Oct 28, 2013 4.910 4.910 4.760 4.790 0 -0.10(-2.04%)
Oct 25, 2013 5.030 5.060 4.810 4.890 0 -0.17(-3.36%)
Oct 24, 2013 5.340 5.400 5.000 5.060 0 -0.24(-4.53%)
Oct 23, 2013 5.500 5.500 5.250 5.300 0 -0.24(-4.33%)
Oct 22, 2013 5.560 5.600 5.500 5.540 0 +0.00(+0.00%)
Oct 21, 2013 5.100 5.550 5.100 5.540 0 +0.51(+10.14%)
Oct 18, 2013 4.950 5.200 4.780 5.030 206,868 +0.11(+2.24%)
Oct 17, 2013 4.890 4.970 4.821 4.920 0 +0.10(+2.07%)
Oct 16, 2013 4.760 4.970 4.750 4.820 0 +0.06(+1.26%)
Oct 15, 2013 4.790 4.810 4.720 4.760 0 +0.01(+0.21%)
Oct 14, 2013 4.730 4.850 4.700 4.750 0 +0.06(+1.28%)
Oct 11, 2013 4.600 4.818 4.600 4.690 0 +0.05(+1.08%)
Oct 10, 2013 4.680 4.700 4.630 4.640 0 -0.01(-0.22%)
Oct 09, 2013 4.700 4.840 4.630 4.650 0 -0.02(-0.43%)
Oct 08, 2013 4.850 4.850 4.630 4.670 0 -0.15(-3.11%)
Oct 07, 2013 4.820 4.910 4.815 4.820 0 +0.01(+0.21%)
Oct 04, 2013 4.800 4.820 4.750 4.810 0 +0.03(+0.63%)
Oct 03, 2013 4.880 4.888 4.700 4.780 0 -0.10(-2.05%)
Oct 02, 2013 4.830 4.900 4.750 4.880 0 +0.08(+1.67%)
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.