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 (%)
Mar 31, 2014 5.400 5.400 5.140 5.230 229,001 -0.12(-2.24%)
Mar 28, 2014 5.300 5.440 5.290 5.350 173,809 +0.06(+1.13%)
Mar 27, 2014 5.680 5.700 5.200 5.290 297,300 -0.45(-7.84%)
Mar 26, 2014 5.450 5.900 5.260 5.740 1,632,785 +0.86(+17.62%)
Mar 25, 2014 5.020 5.020 4.880 4.880 50,251 -0.10(-2.01%)
Mar 24, 2014 4.960 5.040 4.960 4.980 34,509 +0.01(+0.20%)
Mar 21, 2014 5.020 5.020 4.970 4.970 76,460 -0.02(-0.40%)
Mar 20, 2014 4.970 5.030 4.960 4.990 35,559 +0.03(+0.60%)
Mar 19, 2014 5.000 5.000 4.950 4.960 6,903 -0.01(-0.20%)
Mar 18, 2014 4.900 5.070 4.889 4.970 68,357 +0.07(+1.43%)
Mar 17, 2014 4.890 4.950 4.840 4.900 28,833 +0.01(+0.20%)
Mar 14, 2014 4.950 4.970 4.890 4.890 21,305 +0.01(+0.20%)
Mar 13, 2014 4.860 5.000 4.860 4.880 38,936 -0.03(-0.61%)
Mar 12, 2014 4.850 4.970 4.832 4.910 34,309 +0.01(+0.20%)
Mar 11, 2014 4.970 4.970 4.840 4.900 58,902 -0.05(-1.01%)
Mar 10, 2014 5.000 5.050 4.880 4.950 85,796 -0.05(-1.00%)
Mar 07, 2014 5.010 5.090 5.000 5.000 35,093 +0.00(+0.00%)
Mar 06, 2014 5.060 5.090 5.000 5.000 51,648 -0.09(-1.77%)
Mar 05, 2014 5.050 5.090 5.010 5.090 97,915 +0.04(+0.79%)
Mar 04, 2014 5.010 5.150 5.010 5.050 97,311 +0.02(+0.40%)
Mar 03, 2014 5.020 5.050 4.970 5.030 72,856 -0.03(-0.59%)
Feb 28, 2014 5.010 5.140 5.010 5.060 139,521 +0.06(+1.20%)
Feb 27, 2014 4.890 5.030 4.870 5.000 54,327 +0.10(+2.04%)
Feb 26, 2014 4.740 4.940 4.740 4.900 115,871 +0.18(+3.81%)
Feb 25, 2014 4.720 4.740 4.710 4.720 22,872 +0.00(+0.00%)
Feb 24, 2014 4.760 4.760 4.700 4.720 30,549 +0.02(+0.43%)
Feb 21, 2014 4.700 4.770 4.700 4.700 29,227 -0.04(-0.84%)
Feb 20, 2014 4.790 4.790 4.600 4.740 66,251 -0.03(-0.63%)
Feb 19, 2014 4.720 4.840 4.720 4.770 39,310 +0.01(+0.27%)
Feb 18, 2014 4.780 4.820 4.730 4.757 89,272 -0.02(-0.48%)
Feb 14, 2014 4.780 4.780 4.780 4.780 24,700 +0.00(+0.00%)
Feb 13, 2014 4.810 4.860 4.780 4.780 43,896 +0.00(+0.00%)
Feb 12, 2014 4.800 4.870 4.730 4.780 48,330 +0.01(+0.21%)
Feb 11, 2014 4.750 4.850 4.730 4.770 24,551 +0.05(+1.06%)
Feb 10, 2014 4.600 4.830 4.550 4.720 55,837 +0.13(+2.83%)
Feb 07, 2014 4.720 4.720 4.550 4.590 62,383 -0.09(-1.92%)
Feb 06, 2014 4.560 4.730 4.560 4.680 72,526 +0.06(+1.30%)
Feb 05, 2014 4.590 4.620 4.560 4.620 24,710 +0.02(+0.43%)
Feb 04, 2014 4.610 4.670 4.571 4.600 38,252 +0.02(+0.44%)
Feb 03, 2014 4.650 4.730 4.560 4.580 96,167 -0.11(-2.35%)
Jan 31, 2014 4.680 4.700 4.570 4.690 53,059 +0.04(+0.86%)
Jan 30, 2014 4.700 4.740 4.650 4.650 89,377 -0.05(-1.06%)
Jan 29, 2014 4.690 4.720 4.640 4.700 47,540 -0.04(-0.84%)
Jan 28, 2014 4.750 4.856 4.630 4.740 105,464 -0.05(-1.04%)
Jan 27, 2014 4.730 4.820 4.600 4.790 118,056 +0.03(+0.63%)
Jan 24, 2014 5.010 5.010 4.700 4.760 174,320 -0.25(-4.99%)
Jan 23, 2014 5.200 5.210 5.000 5.010 154,499 -0.16(-3.09%)
Jan 22, 2014 5.110 5.170 5.080 5.170 135,798 +0.10(+1.97%)
Jan 21, 2014 5.090 5.120 5.030 5.070 126,019 +0.06(+1.20%)
Jan 17, 2014 5.110 5.010 5.010 5.010 92,900 -0.07(-1.38%)
Jan 16, 2014 5.110 5.155 5.025 5.080 121,744 -0.03(-0.59%)
Jan 15, 2014 5.060 5.160 5.060 5.110 84,455 +0.05(+0.99%)
Jan 14, 2014 5.060 5.140 5.000 5.060 60,500 +0.02(+0.40%)
Jan 13, 2014 5.060 5.100 4.900 5.040 193,059 +0.05(+1.00%)
Jan 10, 2014 5.030 5.120 4.960 4.990 108,978 -0.01(-0.20%)
Jan 09, 2014 5.030 5.050 4.942 5.000 49,004 +0.00(+0.00%)
Jan 08, 2014 5.060 5.100 4.960 5.000 68,567 -0.03(-0.60%)
Jan 07, 2014 5.050 5.058 4.940 5.030 117,607 +0.01(+0.20%)
Jan 06, 2014 5.070 5.110 4.940 5.020 137,098 +0.01(+0.20%)
Jan 03, 2014 5.100 5.105 4.990 5.010 166,151 -0.15(-2.91%)
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.