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, 2011 6.610 6.610 6.270 6.470 336,809 -0.12(-1.82%)
Jan 28, 2011 6.500 6.620 6.421 6.590 194,560 +0.10(+1.54%)
Jan 27, 2011 6.500 6.570 6.340 6.490 241,195 +0.04(+0.62%)
Jan 26, 2011 6.490 6.550 6.300 6.450 214,559 +0.08(+1.26%)
Jan 25, 2011 6.600 6.600 6.350 6.370 209,795 -0.15(-2.30%)
Jan 24, 2011 6.650 6.670 6.300 6.520 583,804 +0.18(+2.84%)
Jan 21, 2011 6.500 6.510 6.050 6.340 500,200 -0.14(-2.16%)
Jan 20, 2011 6.350 6.490 6.090 6.480 405,151 +0.11(+1.73%)
Jan 19, 2011 6.220 6.470 6.050 6.370 692,813 +0.32(+5.29%)
Jan 18, 2011 6.100 6.350 5.800 6.050 1,869,407 +0.53(+9.60%)
Jan 14, 2011 5.580 5.750 5.470 5.520 85,104 -0.06(-1.07%)
Jan 13, 2011 5.600 5.680 5.550 5.580 28,697 -0.02(-0.36%)
Jan 12, 2011 5.700 5.700 5.560 5.600 56,781 -0.02(-0.36%)
Jan 11, 2011 5.650 5.680 5.570 5.620 34,857 -0.04(-0.71%)
Jan 10, 2011 5.700 5.700 5.580 5.660 26,654 -0.04(-0.70%)
Jan 07, 2011 5.660 5.720 5.450 5.700 110,900 +0.03(+0.51%)
Jan 06, 2011 5.620 5.690 5.540 5.671 35,284 +0.08(+1.45%)
Jan 05, 2011 5.470 5.590 5.470 5.590 37,939 +0.09(+1.64%)
Jan 04, 2011 5.500 5.650 5.460 5.500 46,316 +0.05(+0.92%)
Jan 03, 2011 5.540 5.630 5.330 5.450 128,301 +0.02(+0.37%)
Dec 31, 2010 5.160 5.430 5.130 5.430 75,561 +0.24(+4.62%)
Dec 30, 2010 5.140 5.300 5.080 5.190 104,316 +0.07(+1.37%)
Dec 29, 2010 5.130 5.160 5.100 5.120 39,192 -0.01(-0.20%)
Dec 28, 2010 5.120 5.180 5.080 5.130 105,191 -0.01(-0.19%)
Dec 27, 2010 5.240 5.250 5.080 5.140 64,193 -0.11(-2.10%)
Dec 23, 2010 5.280 5.290 5.230 5.250 15,668 -0.05(-0.95%)
Dec 22, 2010 5.250 5.390 5.230 5.300 19,730 +0.08(+1.53%)
Dec 21, 2010 5.130 5.380 5.130 5.220 53,528 +0.12(+2.35%)
Dec 20, 2010 5.090 5.130 5.060 5.100 26,739 +0.01(+0.20%)
Dec 17, 2010 5.080 5.120 5.050 5.090 33,603 +0.03(+0.59%)
Dec 16, 2010 5.050 5.100 5.030 5.060 11,848 +0.02(+0.39%)
Dec 15, 2010 5.070 5.130 5.030 5.040 27,605 +0.00(+0.00%)
Dec 14, 2010 5.210 5.210 5.010 5.040 77,391 -0.07(-1.37%)
Dec 13, 2010 5.210 5.210 5.040 5.110 100,447 -0.06(-1.16%)
Dec 10, 2010 5.190 5.250 5.150 5.170 22,820 -0.02(-0.39%)
Dec 09, 2010 5.280 5.280 5.080 5.190 38,511 +0.04(+0.78%)
Dec 08, 2010 5.440 5.440 5.090 5.150 125,520 -0.25(-4.63%)
Dec 07, 2010 5.460 5.490 5.360 5.400 34,677 +0.01(+0.19%)
Dec 06, 2010 5.410 5.530 5.350 5.390 89,098 +0.01(+0.19%)
Dec 03, 2010 5.430 5.450 5.350 5.380 54,099 -0.10(-1.82%)
Dec 02, 2010 5.510 5.549 5.400 5.480 58,548 +0.01(+0.18%)
Dec 01, 2010 5.530 5.540 5.400 5.470 78,304 +0.02(+0.37%)
Nov 30, 2010 5.670 5.700 5.410 5.450 375,465 -0.25(-4.39%)
Nov 29, 2010 5.720 5.720 5.530 5.700 211,587 -0.02(-0.35%)
Nov 26, 2010 5.670 5.730 5.650 5.720 34,203 +0.00(+0.00%)
Nov 24, 2010 5.660 5.720 5.720 5.720 99,220 +0.05(+0.88%)
Nov 23, 2010 5.590 5.670 5.570 5.670 67,020 +0.02(+0.35%)
Nov 22, 2010 5.600 5.660 5.593 5.650 54,074 -0.01(-0.18%)
Nov 19, 2010 5.620 5.660 5.590 5.660 72,669 +0.01(+0.18%)
Nov 18, 2010 5.660 5.660 5.580 5.650 188,021 -0.02(-0.35%)
Nov 17, 2010 5.570 5.670 5.500 5.670 73,319 +0.06(+1.07%)
Nov 16, 2010 5.670 5.680 5.480 5.610 114,482 -0.06(-1.06%)
Nov 15, 2010 5.650 5.690 5.500 5.670 162,476 +0.05(+0.89%)
Nov 12, 2010 5.660 5.740 5.470 5.620 179,482 -0.16(-2.77%)
Nov 11, 2010 5.990 6.000 5.650 5.780 1,213,172 +0.26(+4.71%)
Nov 10, 2010 5.530 5.550 5.450 5.520 101,607 -0.02(-0.36%)
Nov 09, 2010 5.600 5.660 5.500 5.540 71,198 -0.06(-1.07%)
Nov 08, 2010 5.350 5.650 5.250 5.600 147,064 +0.29(+5.46%)
Nov 05, 2010 5.470 5.470 5.250 5.310 61,322 -0.08(-1.48%)
Nov 04, 2010 5.500 5.500 5.320 5.390 39,691 -0.03(-0.55%)
Nov 03, 2010 5.490 5.500 5.350 5.420 26,776 -0.13(-2.34%)
Nov 02, 2010 5.340 5.550 5.310 5.550 60,082 +0.21(+3.93%)
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.