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 31, 2010 6.340 6.400 6.022 6.260 190,179 -0.29(-4.43%)
Mar 30, 2010 6.250 6.600 6.240 6.550 153,393 +0.31(+4.97%)
Mar 29, 2010 6.200 6.280 6.030 6.240 119,867 +0.17(+2.80%)
Mar 26, 2010 6.250 6.250 5.970 6.070 132,223 -0.03(-0.49%)
Mar 25, 2010 6.300 6.300 6.060 6.100 73,675 -0.09(-1.45%)
Mar 24, 2010 6.000 6.190 5.950 6.190 73,402 +0.20(+3.34%)
Mar 23, 2010 6.050 6.190 5.860 5.990 134,945 -0.02(-0.33%)
Mar 22, 2010 6.220 6.280 5.900 6.010 122,808 -0.22(-3.53%)
Mar 19, 2010 6.300 6.410 6.150 6.230 70,862 -0.07(-1.11%)
Mar 18, 2010 6.550 6.550 6.260 6.300 81,834 -0.11(-1.72%)
Mar 17, 2010 6.550 6.550 6.390 6.410 88,413 +0.01(+0.16%)
Mar 16, 2010 6.510 6.580 6.400 6.400 121,859 -0.11(-1.69%)
Mar 15, 2010 6.520 6.640 6.380 6.510 131,795 +0.01(+0.16%)
Mar 12, 2010 6.700 6.720 6.450 6.500 92,051 -0.18(-2.70%)
Mar 11, 2010 6.890 6.890 6.600 6.680 129,972 -0.12(-1.76%)
Mar 10, 2010 6.580 6.850 6.580 6.800 350,640 +0.28(+4.29%)
Mar 09, 2010 6.300 6.560 6.200 6.520 576,579 +0.55(+9.21%)
Mar 08, 2010 5.950 6.100 5.910 5.970 142,918 +0.07(+1.19%)
Mar 05, 2010 6.050 6.090 5.700 5.900 277,690 -0.11(-1.83%)
Mar 04, 2010 6.350 6.350 6.000 6.010 343,259 -0.14(-2.28%)
Mar 03, 2010 6.080 6.450 6.070 6.150 390,387 +0.08(+1.32%)
Mar 02, 2010 6.990 6.990 6.000 6.070 935,392 -1.28(-17.41%)
Mar 01, 2010 8.390 8.450 7.350 7.350 143,725 -0.80(-9.82%)
Feb 26, 2010 7.900 8.150 7.600 8.150 94,340 +0.27(+3.43%)
Feb 25, 2010 8.100 8.100 7.750 7.880 53,967 -0.20(-2.48%)
Feb 24, 2010 7.980 8.200 7.750 8.080 37,119 +0.13(+1.64%)
Feb 23, 2010 8.300 8.300 7.695 7.950 28,329 -0.26(-3.17%)
Feb 22, 2010 8.750 8.760 7.130 8.210 673,677 -0.63(-7.13%)
Feb 19, 2010 8.860 8.920 8.750 8.840 11,149 -0.02(-0.23%)
Feb 18, 2010 8.810 8.860 8.300 8.860 17,090 +0.02(+0.23%)
Feb 17, 2010 8.910 8.950 8.760 8.840 17,114 +0.09(+1.03%)
Feb 16, 2010 8.460 8.750 8.230 8.750 25,592 +0.42(+5.04%)
Feb 12, 2010 8.500 8.330 8.330 8.330 33,000 -0.10(-1.19%)
Feb 11, 2010 8.440 8.490 8.040 8.430 12,980 +0.07(+0.84%)
Feb 10, 2010 8.440 8.440 8.170 8.360 19,871 -0.03(-0.36%)
Feb 09, 2010 8.200 8.390 7.650 8.390 38,146 +0.30(+3.71%)
Feb 08, 2010 7.720 8.100 7.700 8.090 36,891 +0.81(+11.13%)
Feb 05, 2010 7.210 7.350 7.050 7.280 40,008 -0.34(-4.46%)
Feb 04, 2010 7.980 7.980 7.500 7.620 29,216 -0.36(-4.51%)
Feb 03, 2010 7.810 8.130 7.700 7.980 10,830 -0.02(-0.25%)
Feb 02, 2010 7.860 8.190 7.700 8.000 33,820 +0.01(+0.13%)
Feb 01, 2010 7.840 8.240 7.720 7.990 7,365 +0.00(+0.00%)
Jan 29, 2010 8.290 8.290 7.950 7.990 14,177 -0.30(-3.62%)
Jan 28, 2010 8.280 8.290 7.700 8.290 12,353 -0.01(-0.12%)
Jan 27, 2010 8.160 8.300 7.950 8.300 26,339 +0.15(+1.84%)
Jan 26, 2010 8.150 8.150 7.948 8.150 20,250 +0.02(+0.25%)
Jan 25, 2010 8.280 8.300 7.700 8.130 38,850 -0.12(-1.45%)
Jan 22, 2010 7.980 8.300 7.980 8.250 69,668 +0.40(+5.09%)
Jan 21, 2010 8.000 8.080 7.850 7.850 22,802 -0.14(-1.75%)
Jan 20, 2010 8.150 8.150 7.900 7.990 15,264 -0.21(-2.56%)
Jan 19, 2010 8.190 8.230 7.880 8.200 60,869 +0.38(+4.86%)
Jan 15, 2010 8.150 7.820 7.820 7.820 11,100 -0.20(-2.49%)
Jan 14, 2010 7.800 8.020 7.660 8.020 13,765 +0.05(+0.63%)
Jan 13, 2010 7.850 8.032 7.850 7.970 22,934 -0.01(-0.13%)
Jan 12, 2010 7.900 8.009 7.800 7.980 19,106 -0.02(-0.25%)
Jan 11, 2010 8.240 8.290 7.960 8.000 23,052 +0.09(+1.14%)
Jan 08, 2010 8.010 8.120 7.510 7.910 19,012 -0.13(-1.62%)
Jan 07, 2010 8.040 8.220 7.950 8.040 21,825 +0.04(+0.50%)
Jan 06, 2010 8.060 8.240 7.880 8.000 21,353 -0.04(-0.50%)
Jan 05, 2010 8.000 8.280 8.000 8.040 14,213 -0.06(-0.74%)
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.