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 (%)
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%)
Jan 02, 2014 5.290 5.290 5.060 5.160 99,499 -0.10(-1.90%)
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%)
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.