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, 2012 4.450 4.460 4.320 4.450 11,111 -0.04(-0.89%)
Jul 30, 2012 4.490 4.540 4.300 4.490 22,127 +0.01(+0.22%)
Jul 27, 2012 4.360 4.550 4.310 4.480 33,185 +0.08(+1.82%)
Jul 26, 2012 4.400 4.450 4.300 4.400 8,643 +0.02(+0.46%)
Jul 25, 2012 4.360 4.460 4.300 4.380 38,432 -0.01(-0.23%)
Jul 24, 2012 4.390 4.420 4.340 4.390 36,726 -0.07(-1.57%)
Jul 23, 2012 4.440 4.600 4.380 4.460 43,411 -0.04(-0.89%)
Jul 20, 2012 4.590 4.690 4.500 4.500 50,924 -0.12(-2.60%)
Jul 19, 2012 4.610 4.700 4.550 4.620 21,398 +0.00(+0.00%)
Jul 18, 2012 4.560 4.650 4.500 4.620 19,685 +0.01(+0.22%)
Jul 17, 2012 4.690 4.690 4.560 4.610 16,342 -0.05(-1.07%)
Jul 16, 2012 4.550 4.700 4.550 4.660 6,964 +0.07(+1.53%)
Jul 13, 2012 4.690 4.740 4.580 4.590 32,950 -0.11(-2.34%)
Jul 12, 2012 4.680 4.750 4.650 4.700 14,526 +0.00(+0.00%)
Jul 11, 2012 4.680 4.750 4.600 4.700 13,183 +0.01(+0.21%)
Jul 10, 2012 4.740 4.770 4.630 4.690 8,749 -0.07(-1.47%)
Jul 09, 2012 4.690 4.780 4.630 4.760 27,030 +0.05(+1.06%)
Jul 06, 2012 4.630 4.770 4.580 4.710 51,918 +0.08(+1.73%)
Jul 05, 2012 4.700 4.720 4.610 4.630 24,374 -0.11(-2.32%)
Jul 03, 2012 4.670 4.780 4.630 4.740 34,476 +0.10(+2.16%)
Jul 02, 2012 4.570 4.780 4.520 4.640 44,649 +0.06(+1.31%)
Jun 29, 2012 4.630 4.780 4.580 4.580 52,620 -0.02(-0.43%)
Jun 28, 2012 4.540 4.730 4.500 4.600 49,127 +0.03(+0.66%)
Jun 27, 2012 4.790 4.790 4.510 4.570 75,038 -0.22(-4.59%)
Jun 26, 2012 4.790 4.830 4.770 4.790 4,090 -0.02(-0.42%)
Jun 25, 2012 4.740 4.930 4.720 4.810 23,571 +0.02(+0.42%)
Jun 22, 2012 4.750 4.850 4.700 4.790 10,610 +0.05(+1.05%)
Jun 21, 2012 4.900 4.900 4.720 4.740 42,293 -0.16(-3.27%)
Jun 20, 2012 4.950 5.000 4.880 4.900 46,296 -0.09(-1.80%)
Jun 19, 2012 4.960 5.000 4.920 4.990 20,782 +0.08(+1.60%)
Jun 18, 2012 4.970 5.020 4.850 4.911 23,164 -0.12(-2.36%)
Jun 15, 2012 4.840 5.030 4.840 5.030 201,636 +0.22(+4.57%)
Jun 14, 2012 4.780 4.840 4.750 4.810 36,557 +0.05(+1.05%)
Jun 13, 2012 4.780 4.820 4.750 4.760 21,110 -0.01(-0.21%)
Jun 12, 2012 4.740 4.880 4.720 4.770 28,157 +0.02(+0.42%)
Jun 11, 2012 4.830 4.830 4.740 4.750 33,259 -0.09(-1.86%)
Jun 08, 2012 4.840 4.900 4.760 4.840 30,187 +0.00(+0.00%)
Jun 07, 2012 4.860 4.950 4.800 4.840 36,623 -0.00(-0.10%)
Jun 06, 2012 4.760 4.890 4.710 4.845 24,351 +0.09(+2.00%)
Jun 05, 2012 4.670 4.840 4.670 4.750 39,508 +0.05(+1.06%)
Jun 04, 2012 4.780 4.800 4.650 4.700 88,590 -0.12(-2.49%)
Jun 01, 2012 4.810 4.870 4.800 4.820 51,764 -0.01(-0.21%)
May 31, 2012 4.960 4.960 4.800 4.830 68,309 -0.14(-2.82%)
May 30, 2012 4.970 4.990 4.812 4.970 76,423 -0.02(-0.40%)
May 29, 2012 4.930 5.000 4.920 4.990 73,303 +0.06(+1.22%)
May 25, 2012 4.940 4.940 4.815 4.930 29,165 -0.05(-1.00%)
May 24, 2012 4.860 4.980 4.860 4.980 45,790 +0.17(+3.53%)
May 23, 2012 4.930 4.980 4.800 4.810 92,294 -0.13(-2.63%)
May 22, 2012 4.970 5.000 4.860 4.940 80,874 -0.03(-0.60%)
May 21, 2012 4.960 5.040 4.925 4.970 65,637 +0.04(+0.81%)
May 18, 2012 4.890 4.980 4.810 4.930 79,918 +0.08(+1.65%)
May 17, 2012 4.830 4.930 4.810 4.850 52,343 -0.01(-0.21%)
May 16, 2012 4.910 4.950 4.810 4.860 66,282 -0.04(-0.82%)
May 15, 2012 4.940 5.020 4.870 4.900 83,009 -0.05(-1.01%)
May 14, 2012 4.960 5.030 4.920 4.950 30,537 -0.02(-0.40%)
May 11, 2012 5.050 5.100 4.960 4.970 126,765 -0.03(-0.60%)
May 10, 2012 5.110 5.180 4.970 5.000 78,199 +0.00(+0.00%)
May 09, 2012 5.050 5.070 4.980 5.000 255,353 -0.05(-0.99%)
May 08, 2012 5.060 5.160 5.050 5.050 77,903 -0.05(-0.98%)
May 07, 2012 5.020 5.180 5.020 5.100 42,554 +0.04(+0.79%)
May 04, 2012 5.060 5.200 5.040 5.060 39,096 -0.02(-0.30%)
May 03, 2012 5.210 5.230 5.050 5.075 39,120 -0.16(-2.96%)
May 02, 2012 5.090 5.230 5.090 5.230 53,198 +0.14(+2.75%)
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.