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 (%)
Jul 31, 2018 3.750 3.750 3.650 3.650 6,659 +0.00(+0.00%)
Jul 30, 2018 3.700 3.750 3.600 3.650 12,378 +0.00(+0.00%)
Jul 27, 2018 3.750 3.750 3.630 3.650 1,300 +0.15(+4.29%)
Jul 26, 2018 3.600 3.600 3.500 3.500 11,411 -0.03(-0.92%)
Jul 25, 2018 3.650 3.683 3.355 3.533 4,521 -0.12(-3.22%)
Jul 24, 2018 3.500 3.800 3.483 3.650 7,051 +0.15(+4.29%)
Jul 23, 2018 3.500 3.550 3.500 3.500 11,004 -0.11(-3.04%)
Jul 20, 2018 3.650 3.650 3.500 3.610 3,542 +0.01(+0.27%)
Jul 19, 2018 3.690 3.700 3.205 3.600 22,145 -0.15(-4.00%)
Jul 18, 2018 3.600 3.850 3.600 3.750 53,989 +0.20(+5.63%)
Jul 17, 2018 3.250 3.550 3.200 3.550 42,175 +0.35(+10.94%)
Jul 16, 2018 3.150 3.195 3.150 3.200 6,624 +0.00(+0.00%)
Jul 13, 2018 3.250 3.250 3.150 3.200 4,656 +0.00(+0.00%)
Jul 12, 2018 3.250 3.250 3.146 3.200 15,398 +0.00(+0.00%)
Jul 11, 2018 3.200 3.250 3.171 3.200 20,676 +0.00(+0.00%)
Jul 10, 2018 3.200 3.250 3.130 3.200 8,962 +0.00(+0.00%)
Jul 09, 2018 3.250 3.200 3.200 14,803 +0.00(+0.00%)
Jul 06, 2018 3.200 3.250 3.175 3.200 38,176 +0.00(+0.00%)
Jul 05, 2018 3.250 3.200 3.200 24,111 -0.05(-1.54%)
Jul 03, 2018 3.250 3.250 3.250 0 -0.20(-5.80%)
Jul 02, 2018 3.400 3.450 3.321 3.450 8,356 +0.15(+4.55%)
Jun 29, 2018 3.300 3.350 3.250 3.300 25,902 +0.00(+0.00%)
Jun 28, 2018 3.234 3.350 3.220 3.300 15,132 +0.15(+4.76%)
Jun 27, 2018 3.500 3.500 3.150 3.150 132,074 -0.35(-10.00%)
Jun 26, 2018 3.450 3.522 3.450 3.500 20,033 +0.00(+0.00%)
Jun 25, 2018 3.600 3.600 3.375 3.500 125,859 -0.15(-4.11%)
Jun 22, 2018 3.650 3.650 3.600 3.650 8,494 +0.00(+0.00%)
Jun 21, 2018 3.600 3.650 3.550 3.650 7,661 +0.05(+1.39%)
Jun 20, 2018 3.600 3.650 3.600 3.600 8,975 -0.05(-1.37%)
Jun 19, 2018 3.600 3.650 3.550 3.650 16,004 +0.05(+1.39%)
Jun 18, 2018 3.650 3.650 3.550 3.600 13,740 -0.12(-3.36%)
Jun 15, 2018 3.800 3.750 3.725 4,306 -0.02(-0.67%)
Jun 14, 2018 3.650 3.800 3.650 3.750 27,324 +0.20(+5.63%)
Jun 13, 2018 3.600 3.750 3.400 3.550 235,431 -0.25(-6.58%)
Jun 12, 2018 3.800 3.850 3.800 3.800 19,355 -0.05(-1.30%)
Jun 11, 2018 3.800 3.900 3.800 3.850 29,376 +0.00(+0.00%)
Jun 08, 2018 3.850 3.917 3.850 3.850 14,545 +0.00(+0.00%)
Jun 07, 2018 3.900 3.936 3.850 3.850 46,433 -0.05(-1.28%)
Jun 06, 2018 3.950 3.950 3.900 3.900 16,007 +0.00(+0.00%)
Jun 05, 2018 3.900 3.950 3.900 3.900 4,551 -0.05(-1.27%)
Jun 04, 2018 3.900 4.000 3.888 3.950 51,538 +0.03(+0.64%)
Jun 01, 2018 4.000 4.000 3.925 3.925 10,817 -0.03(-0.63%)
May 31, 2018 3.950 3.950 3.917 3.950 9,641 -0.02(-0.63%)
May 30, 2018 3.950 4.000 3.950 3.975 8,569 +0.02(+0.63%)
May 29, 2018 4.000 4.000 3.944 3.950 15,735 +0.00(+0.00%)
May 25, 2018 3.950 3.950 3.950 0 +0.05(+1.28%)
May 24, 2018 3.945 3.950 3.900 3.900 3,450 +0.00(+0.00%)
May 23, 2018 3.950 3.950 3.900 3.900 9,926 -0.05(-1.27%)
May 22, 2018 4.000 4.000 3.900 3.950 5,143 +0.05(+1.28%)
May 21, 2018 4.000 4.000 3.900 3.900 9,723 -0.10(-2.50%)
May 18, 2018 4.000 4.000 3.950 4.000 19,403 +0.05(+1.27%)
May 17, 2018 4.000 4.000 3.950 3.950 18,072 -0.02(-0.63%)
May 16, 2018 4.000 4.000 3.975 3.975 5,235 -0.02(-0.62%)
May 15, 2018 4.000 4.050 4.000 4.000 4,110 +0.00(+0.00%)
May 14, 2018 4.000 4.000 3.950 4.000 8,098 +0.00(+0.00%)
May 11, 2018 4.100 4.250 3.909 4.000 15,396 +0.00(+0.00%)
May 10, 2018 3.950 4.000 3.900 4.000 76,612 +0.05(+1.27%)
May 09, 2018 3.900 4.000 3.850 3.950 33,128 +0.10(+2.60%)
May 08, 2018 3.700 3.900 3.550 3.850 99,924 -0.15(-3.75%)
May 07, 2018 4.000 4.000 3.950 4.000 15,749 +0.05(+1.27%)
May 04, 2018 3.900 4.000 3.900 3.950 26,903 +0.10(+2.60%)
May 03, 2018 4.000 4.000 3.850 3.850 110,621 -0.18(-4.35%)
May 02, 2018 4.000 4.050 4.000 4.025 3,272 -0.02(-0.62%)
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.