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 30, 2012 5.540 5.540 5.430 5.450 134,237 -0.03(-0.55%)
Mar 29, 2012 5.400 5.490 5.300 5.480 137,340 +0.13(+2.43%)
Mar 28, 2012 5.480 5.580 5.310 5.350 215,415 -0.13(-2.37%)
Mar 27, 2012 5.700 5.700 5.300 5.480 166,801 -0.02(-0.36%)
Mar 26, 2012 5.540 5.800 5.300 5.500 740,838 +0.31(+5.97%)
Mar 23, 2012 5.210 5.220 5.130 5.190 69,506 +0.01(+0.19%)
Mar 22, 2012 5.200 5.230 5.110 5.180 160,722 -0.03(-0.58%)
Mar 21, 2012 5.100 5.210 5.070 5.210 107,371 +0.14(+2.76%)
Mar 20, 2012 5.150 5.150 5.010 5.070 96,285 -0.05(-0.98%)
Mar 19, 2012 5.000 5.150 4.843 5.120 87,083 +0.21(+4.28%)
Mar 16, 2012 4.960 4.960 4.810 4.910 168,239 -0.05(-1.01%)
Mar 15, 2012 5.100 5.110 4.850 4.960 164,535 -0.13(-2.55%)
Mar 14, 2012 5.040 5.140 4.980 5.090 180,054 +0.05(+0.99%)
Mar 13, 2012 5.060 5.060 4.980 5.040 84,762 +0.03(+0.60%)
Mar 12, 2012 5.130 5.135 4.940 5.010 63,727 -0.03(-0.60%)
Mar 09, 2012 5.093 5.160 5.040 5.040 25,450 -0.05(-0.98%)
Mar 08, 2012 5.170 5.183 5.030 5.090 29,647 -0.04(-0.78%)
Mar 07, 2012 4.930 5.200 4.930 5.130 86,017 +0.24(+4.91%)
Mar 06, 2012 4.930 4.980 4.850 4.890 67,991 -0.02(-0.41%)
Mar 05, 2012 4.850 4.980 4.850 4.910 134,327 +0.07(+1.45%)
Mar 02, 2012 5.000 5.008 4.750 4.840 134,652 -0.10(-2.02%)
Mar 01, 2012 5.120 5.130 4.920 4.940 93,950 -0.15(-2.95%)
Feb 29, 2012 5.250 5.250 5.040 5.090 68,376 -0.12(-2.30%)
Feb 28, 2012 5.300 5.300 5.200 5.210 55,520 -0.06(-1.14%)
Feb 27, 2012 5.240 5.270 5.211 5.270 69,113 +0.04(+0.76%)
Feb 24, 2012 5.230 5.240 5.180 5.230 64,140 +0.04(+0.77%)
Feb 23, 2012 5.230 5.230 5.170 5.190 34,330 -0.01(-0.19%)
Feb 22, 2012 5.240 5.240 5.200 5.200 42,239 +0.00(+0.00%)
Feb 21, 2012 5.130 5.240 5.100 5.200 134,029 +0.08(+1.56%)
Feb 17, 2012 5.070 5.120 5.070 5.120 47,133 +0.05(+0.99%)
Feb 16, 2012 5.090 5.129 5.060 5.070 40,015 +0.01(+0.20%)
Feb 15, 2012 4.980 5.150 4.950 5.060 58,822 +0.06(+1.20%)
Feb 14, 2012 5.060 5.062 4.970 5.000 47,773 +0.00(+0.00%)
Feb 13, 2012 5.060 5.110 5.000 5.000 58,095 +0.01(+0.20%)
Feb 10, 2012 5.140 5.200 4.950 4.990 77,406 -0.11(-2.16%)
Feb 09, 2012 5.190 5.226 5.100 5.100 85,741 -0.01(-0.20%)
Feb 08, 2012 5.200 5.250 5.100 5.110 77,558 -0.04(-0.78%)
Feb 07, 2012 5.240 5.240 5.100 5.150 75,816 -0.04(-0.77%)
Feb 06, 2012 5.000 5.200 5.000 5.190 164,223 +0.23(+4.64%)
Feb 03, 2012 4.900 5.350 4.900 4.960 115,004 +0.09(+1.85%)
Feb 02, 2012 4.880 4.951 4.820 4.870 50,151 +0.03(+0.62%)
Feb 01, 2012 4.720 4.980 4.720 4.840 131,278 +0.11(+2.33%)
Jan 31, 2012 5.070 5.120 4.710 4.730 420,310 -0.34(-6.71%)
Jan 30, 2012 5.200 5.220 5.060 5.070 145,139 -0.14(-2.69%)
Jan 27, 2012 5.360 5.360 5.150 5.210 100,651 -0.08(-1.51%)
Jan 26, 2012 5.340 5.490 5.270 5.290 64,748 +0.00(+0.00%)
Jan 25, 2012 5.300 5.370 5.250 5.290 63,961 -0.05(-0.94%)
Jan 24, 2012 5.300 5.340 5.245 5.340 73,150 +0.05(+0.95%)
Jan 23, 2012 5.240 5.380 5.240 5.290 85,972 -0.01(-0.19%)
Jan 20, 2012 5.290 5.330 5.180 5.300 81,803 -0.01(-0.19%)
Jan 19, 2012 5.550 5.580 5.110 5.310 171,473 -0.23(-4.15%)
Jan 18, 2012 5.730 5.730 5.510 5.540 103,083 -0.15(-2.64%)
Jan 17, 2012 5.790 5.790 5.540 5.690 94,352 +0.00(+0.00%)
Jan 13, 2012 5.710 5.710 5.570 5.690 45,520 +0.00(+0.00%)
Jan 12, 2012 5.750 5.750 5.560 5.690 126,245 +0.02(+0.35%)
Jan 11, 2012 5.800 5.800 5.650 5.670 70,291 -0.13(-2.24%)
Jan 10, 2012 5.800 5.821 5.650 5.800 65,380 +0.09(+1.58%)
Jan 09, 2012 5.780 5.780 5.550 5.710 128,565 +0.03(+0.53%)
Jan 06, 2012 5.510 5.690 5.470 5.680 106,570 +0.21(+3.84%)
Jan 05, 2012 5.510 5.590 5.440 5.470 69,170 -0.05(-0.91%)
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.