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 (%)
May 29, 2015 6.100 6.220 5.960 6.180 95,725 +0.06(+0.98%)
May 28, 2015 6.150 6.200 6.050 6.120 47,498 -0.05(-0.81%)
May 27, 2015 6.280 6.300 6.120 6.170 92,448 -0.10(-1.59%)
May 26, 2015 6.040 6.300 5.960 6.270 183,386 +0.24(+3.98%)
May 22, 2015 6.010 6.030 6.030 6.030 64,700 +0.02(+0.33%)
May 21, 2015 5.960 6.140 5.950 6.010 144,355 +0.05(+0.84%)
May 20, 2015 5.980 6.000 5.930 5.960 26,023 +0.01(+0.17%)
May 19, 2015 5.880 5.980 5.860 5.950 50,990 +0.03(+0.51%)
May 18, 2015 5.920 5.940 5.820 5.920 46,637 -0.01(-0.17%)
May 15, 2015 5.880 5.960 5.740 5.930 51,883 +0.05(+0.85%)
May 14, 2015 5.900 5.900 5.800 5.880 40,644 -0.02(-0.34%)
May 13, 2015 5.880 5.900 5.820 5.900 43,468 +0.00(+0.00%)
May 12, 2015 6.090 6.090 5.700 5.900 79,169 -0.15(-2.48%)
May 11, 2015 6.010 6.050 5.745 6.050 124,325 +0.09(+1.51%)
May 08, 2015 5.550 6.000 5.520 5.960 131,500 +0.45(+8.17%)
May 07, 2015 5.580 5.630 5.510 5.510 22,594 -0.08(-1.43%)
May 06, 2015 5.650 5.700 5.580 5.590 32,997 -0.07(-1.24%)
May 05, 2015 5.680 5.720 5.630 5.660 20,932 -0.02(-0.35%)
May 04, 2015 5.710 5.780 5.631 5.680 42,304 +0.02(+0.35%)
May 01, 2015 5.790 5.856 5.660 5.660 27,734 -0.13(-2.25%)
Apr 30, 2015 5.600 5.800 5.570 5.790 28,735 +0.14(+2.48%)
Apr 29, 2015 5.630 5.680 5.580 5.650 53,646 +0.02(+0.36%)
Apr 28, 2015 5.620 5.709 5.580 5.630 25,094 -0.05(-0.88%)
Apr 27, 2015 5.890 6.030 5.570 5.680 73,222 -0.16(-2.74%)
Apr 24, 2015 5.870 6.060 5.820 5.840 42,380 -0.02(-0.34%)
Apr 23, 2015 5.840 6.200 5.810 5.860 161,678 -0.01(-0.26%)
Apr 22, 2015 5.590 5.889 5.500 5.875 96,318 +0.32(+5.67%)
Apr 21, 2015 5.700 5.700 5.510 5.560 61,337 -0.10(-1.77%)
Apr 20, 2015 5.650 5.710 5.620 5.660 38,350 +0.00(+0.00%)
Apr 17, 2015 5.700 5.710 5.650 5.660 20,000 -0.09(-1.57%)
Apr 16, 2015 5.690 5.840 5.660 5.750 62,063 +0.08(+1.41%)
Apr 15, 2015 5.660 5.715 5.650 5.670 66,979 +0.00(+0.00%)
Apr 14, 2015 5.660 5.680 5.650 5.670 287,372 -0.02(-0.35%)
Apr 13, 2015 5.700 5.710 5.640 5.690 83,361 +0.03(+0.53%)
Apr 10, 2015 5.620 5.700 5.620 5.660 289,072 +0.05(+0.89%)
Apr 09, 2015 5.440 5.700 5.440 5.610 64,043 +0.12(+2.19%)
Apr 08, 2015 5.360 5.640 5.340 5.490 137,236 +0.16(+3.00%)
Apr 07, 2015 5.270 5.360 5.077 5.330 29,056 +0.02(+0.38%)
Apr 06, 2015 5.330 5.390 5.260 5.310 42,911 +0.01(+0.19%)
Apr 02, 2015 5.000 5.300 5.300 5.300 69,500 +0.27(+5.37%)
Apr 01, 2015 4.890 5.300 4.830 5.030 153,985 +0.18(+3.71%)
Mar 31, 2015 4.730 4.850 4.530 4.850 45,468 +0.08(+1.68%)
Mar 30, 2015 4.780 4.790 4.380 4.770 44,087 -0.02(-0.42%)
Mar 27, 2015 4.680 4.800 4.610 4.790 102,237 +0.05(+1.05%)
Mar 26, 2015 4.770 4.780 4.470 4.740 65,352 -0.07(-1.46%)
Mar 25, 2015 4.850 4.880 4.670 4.810 33,073 -0.04(-0.82%)
Mar 24, 2015 4.810 4.900 4.780 4.850 28,482 +0.01(+0.21%)
Mar 23, 2015 4.860 4.900 4.760 4.840 58,841 +0.01(+0.21%)
Mar 20, 2015 4.770 4.850 4.660 4.830 98,559 +0.06(+1.26%)
Mar 19, 2015 4.770 4.816 4.690 4.770 44,913 -0.03(-0.63%)
Mar 18, 2015 4.630 4.840 4.600 4.800 86,922 +0.12(+2.56%)
Mar 17, 2015 4.570 4.680 4.510 4.680 108,885 +0.07(+1.52%)
Mar 16, 2015 4.760 4.800 4.010 4.610 360,978 -0.19(-3.96%)
Mar 13, 2015 4.320 4.900 4.270 4.800 188,551 +0.48(+11.11%)
Mar 12, 2015 4.130 4.490 4.123 4.320 72,225 +0.21(+5.11%)
Mar 11, 2015 4.070 4.190 4.070 4.110 17,380 +0.05(+1.23%)
Mar 10, 2015 4.150 4.200 4.010 4.060 41,697 -0.14(-3.33%)
Mar 09, 2015 4.153 4.200 4.130 4.200 17,484 +0.06(+1.45%)
Mar 06, 2015 4.200 4.220 4.140 4.140 35,018 -0.05(-1.19%)
Mar 05, 2015 4.240 4.240 4.170 4.190 21,990 -0.05(-1.18%)
Mar 04, 2015 4.250 4.280 4.120 4.240 39,294 -0.04(-0.93%)
Mar 03, 2015 4.240 4.310 4.200 4.280 49,879 -0.01(-0.23%)
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.