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 (%)
Sep 30, 2014 5.600 5.600 5.351 5.470 194,772 -0.15(-2.67%)
Sep 29, 2014 5.830 5.890 5.570 5.620 91,381 -0.26(-4.42%)
Sep 26, 2014 6.090 6.230 5.670 5.880 221,562 -0.26(-4.23%)
Sep 25, 2014 5.820 6.390 5.660 6.140 276,896 +0.31(+5.32%)
Sep 24, 2014 5.370 5.900 5.320 5.830 179,727 +0.44(+8.16%)
Sep 23, 2014 5.250 5.570 5.250 5.390 173,715 +0.05(+0.94%)
Sep 22, 2014 5.350 5.460 5.255 5.340 143,962 -0.07(-1.29%)
Sep 19, 2014 5.550 5.630 5.370 5.410 171,365 -0.14(-2.52%)
Sep 18, 2014 5.300 5.570 5.300 5.550 152,140 +0.25(+4.72%)
Sep 17, 2014 5.370 5.550 5.290 5.300 133,641 -0.09(-1.67%)
Sep 16, 2014 5.510 5.610 5.260 5.390 346,403 -0.28(-4.94%)
Sep 15, 2014 6.250 6.250 5.610 5.670 458,375 -0.58(-9.28%)
Sep 12, 2014 6.580 6.582 6.200 6.250 213,636 -0.32(-4.87%)
Sep 11, 2014 6.570 6.680 6.500 6.570 99,048 -0.07(-1.05%)
Sep 10, 2014 7.010 7.010 6.450 6.640 344,182 -0.40(-5.68%)
Sep 09, 2014 6.960 7.640 6.790 7.040 590,495 +0.07(+1.00%)
Sep 08, 2014 7.050 7.180 6.960 6.970 137,004 -0.07(-0.99%)
Sep 05, 2014 6.960 7.100 6.800 7.040 106,263 +0.06(+0.86%)
Sep 04, 2014 6.850 7.100 6.780 6.980 128,593 +0.11(+1.60%)
Sep 03, 2014 7.150 7.225 6.770 6.870 206,914 -0.27(-3.78%)
Sep 02, 2014 6.890 7.210 6.890 7.140 136,387 +0.23(+3.33%)
Aug 29, 2014 6.890 6.910 6.910 6.910 131,100 +0.04(+0.58%)
Aug 28, 2014 6.920 7.050 6.910 6.870 142,997 -0.04(-0.58%)
Aug 27, 2014 7.230 7.410 6.864 6.910 170,438 -0.31(-4.29%)
Aug 26, 2014 7.520 7.820 7.140 7.220 274,657 -0.34(-4.50%)
Aug 25, 2014 6.970 7.650 6.840 7.560 380,614 +0.71(+10.36%)
Aug 22, 2014 6.550 6.980 6.550 6.850 176,607 +0.30(+4.58%)
Aug 21, 2014 6.750 6.970 6.500 6.550 357,975 -0.23(-3.39%)
Aug 20, 2014 6.900 7.000 6.760 6.780 154,255 -0.12(-1.74%)
Aug 19, 2014 6.500 7.370 6.500 6.900 423,622 +0.43(+6.65%)
Aug 18, 2014 6.100 6.740 6.000 6.470 251,160 +0.45(+7.48%)
Aug 15, 2014 6.140 6.171 5.770 6.020 387,021 -0.14(-2.27%)
Aug 14, 2014 6.370 6.566 6.080 6.160 289,985 -0.26(-4.05%)
Aug 13, 2014 6.470 6.860 6.370 6.420 401,144 -0.13(-1.98%)
Aug 12, 2014 6.350 7.100 6.110 6.550 1,115,283 +0.49(+8.09%)
Aug 11, 2014 5.380 6.170 5.350 6.060 667,240 +0.71(+13.38%)
Aug 08, 2014 5.150 5.300 5.131 5.345 111,890 +0.22(+4.39%)
Aug 07, 2014 5.160 5.225 5.110 5.120 100,990 -0.06(-1.16%)
Aug 06, 2014 5.120 5.250 5.120 5.180 77,291 +0.02(+0.39%)
Aug 05, 2014 5.390 5.420 5.130 5.160 135,975 -0.23(-4.27%)
Aug 04, 2014 5.340 5.500 5.270 5.390 181,491 +0.01(+0.19%)
Aug 01, 2014 5.440 5.560 5.300 5.380 222,579 -0.17(-3.06%)
Jul 31, 2014 4.980 5.560 4.920 5.550 569,211 +0.50(+9.90%)
Jul 30, 2014 5.320 5.400 5.000 5.050 571,191 -0.27(-5.08%)
Jul 29, 2014 5.910 5.910 5.280 5.320 598,690 -0.59(-9.98%)
Jul 28, 2014 6.100 6.250 5.900 5.910 497,163 -0.20(-3.27%)
Jul 25, 2014 6.120 6.240 6.070 6.110 224,169 -0.01(-0.16%)
Jul 24, 2014 6.040 6.180 6.030 6.120 216,960 +0.02(+0.33%)
Jul 23, 2014 6.100 6.200 6.050 6.100 147,619 +0.03(+0.49%)
Jul 22, 2014 6.050 6.270 6.050 6.070 218,870 -0.07(-1.14%)
Jul 21, 2014 6.020 6.310 6.010 6.140 409,422 +0.02(+0.33%)
Jul 18, 2014 6.000 6.210 5.920 6.120 745,157 -0.04(-0.65%)
Jul 17, 2014 6.100 6.220 6.100 6.160 273,574 -0.11(-1.75%)
Jul 16, 2014 6.190 6.400 6.050 6.270 405,874 +0.06(+0.97%)
Jul 15, 2014 5.880 6.290 5.850 6.210 464,826 +0.30(+5.08%)
Jul 14, 2014 6.360 6.400 5.790 5.910 985,238 -0.41(-6.49%)
Jul 11, 2014 6.150 6.481 6.010 6.320 988,599 -0.16(-2.47%)
Jul 10, 2014 6.560 6.620 5.330 6.480 3,764,510 -1.17(-15.29%)
Jul 09, 2014 7.640 7.750 7.372 7.650 258,741 -0.10(-1.29%)
Jul 08, 2014 7.680 7.790 7.320 7.750 343,223 +0.11(+1.44%)
Jul 07, 2014 8.210 8.210 7.450 7.640 735,986 -0.63(-7.62%)
Jul 03, 2014 8.330 8.270 8.270 8.270 94,100 -0.04(-0.48%)
Jul 02, 2014 8.330 8.720 8.250 8.310 397,498 +0.02(+0.24%)
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.