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 (%)
Nov 30, 2018 1.400 1.510 1.300 1.400 233,200 +0.05(+3.70%)
Nov 29, 2018 1.620 1.720 1.280 1.350 105,660 -0.37(-21.44%)
Nov 28, 2018 1.790 1.810 1.600 1.718 44,090 -0.07(-3.99%)
Nov 27, 2018 1.810 1.810 1.710 1.790 17,827 -0.06(-3.24%)
Nov 26, 2018 1.900 1.900 1.800 1.850 42,179 +0.06(+3.35%)
Nov 23, 2018 1.760 1.800 1.750 1.790 9,000 +0.07(+4.07%)
Nov 21, 2018 1.720 1.720 1.720 0 -0.01(-0.58%)
Nov 20, 2018 1.850 1.922 1.620 1.730 57,787 -0.12(-6.49%)
Nov 19, 2018 1.790 2.190 1.790 1.850 91,668 -0.01(-0.54%)
Nov 16, 2018 1.870 2.060 1.750 1.860 78,500 -0.04(-2.11%)
Nov 15, 2018 2.250 2.250 1.830 1.900 115,834 -0.36(-15.89%)
Nov 14, 2018 2.260 2.260 2.200 2.259 15,010 -0.00(-0.04%)
Nov 13, 2018 2.120 2.280 2.120 2.260 14,507 +0.02(+0.94%)
Nov 12, 2018 2.400 2.450 1.930 2.239 40,917 -0.16(-6.71%)
Nov 09, 2018 2.880 2.880 2.200 2.400 57,200 -0.40(-14.28%)
Nov 08, 2018 2.700 2.810 2.700 2.800 15,166 +0.04(+1.45%)
Nov 07, 2018 2.655 2.767 2.650 2.760 20,897 +0.12(+4.54%)
Nov 06, 2018 2.800 2.814 2.600 2.640 77,554 -0.23(-8.01%)
Nov 05, 2018 2.690 2.870 2.690 2.870 12,346 +0.18(+6.69%)
Nov 02, 2018 2.740 2.860 2.680 2.690 18,300 -0.16(-5.61%)
Nov 01, 2018 2.609 2.850 2.601 2.850 9,117 +0.19(+7.14%)
Oct 31, 2018 2.660 2.670 2.650 2.660 8,886 +0.11(+4.31%)
Oct 30, 2018 2.460 2.838 2.460 2.550 14,124 +0.05(+2.00%)
Oct 29, 2018 2.820 3.076 2.360 2.500 55,364 -0.27(-9.75%)
Oct 26, 2018 2.850 2.850 2.750 2.770 19,400 -0.15(-5.14%)
Oct 25, 2018 2.900 2.920 2.900 2.920 207 -0.03(-1.02%)
Oct 24, 2018 2.940 3.052 2.940 2.950 3,654 +0.00(+0.00%)
Oct 23, 2018 3.017 3.035 2.950 2.950 21,448 -0.05(-1.67%)
Oct 22, 2018 3.000 3.110 3.000 3.000 11,530 +0.00(+0.00%)
Oct 19, 2018 3.050 3.290 3.000 3.000 18,800 +0.00(+0.00%)
Oct 18, 2018 3.000 3.000 3.000 57 +0.00(+0.00%)
Oct 17, 2018 3.000 3.019 2.940 3.000 22,848 +0.00(+0.00%)
Oct 16, 2018 3.100 3.100 2.970 3.000 19,085 -0.12(-3.85%)
Oct 15, 2018 3.080 3.150 3.080 3.120 10,631 -0.03(-0.95%)
Oct 12, 2018 3.060 3.180 2.750 3.150 21,800 +0.00(+0.00%)
Oct 11, 2018 3.200 3.245 3.087 3.150 18,098 -0.08(-2.48%)
Oct 10, 2018 3.260 3.260 3.210 3.230 5,835 -0.10(-3.05%)
Oct 09, 2018 3.410 3.427 3.201 3.332 24,514 -0.07(-2.01%)
Oct 08, 2018 3.550 3.590 3.351 3.400 9,618 -0.19(-5.29%)
Oct 05, 2018 3.600 3.700 3.500 3.590 15,800 +0.00(+0.00%)
Oct 04, 2018 3.510 3.690 3.510 3.590 4,305 +0.09(+2.57%)
Oct 03, 2018 3.550 3.720 3.500 3.500 23,246 -0.07(-2.03%)
Oct 02, 2018 3.590 3.710 3.541 3.572 1,653 -0.02(-0.49%)
Oct 01, 2018 3.500 3.788 3.500 3.590 6,771 -0.01(-0.28%)
Sep 28, 2018 3.500 3.600 3.500 3.600 24,700 +0.05(+1.41%)
Sep 27, 2018 3.600 3.600 3.400 3.550 3,832 -0.05(-1.39%)
Sep 26, 2018 3.600 3.600 3.470 3.600 2,057 +0.07(+1.91%)
Sep 25, 2018 3.550 3.600 3.450 3.533 12,281 +0.03(+0.93%)
Sep 24, 2018 3.507 3.507 3.500 3.500 908 -0.10(-2.64%)
Sep 21, 2018 3.557 3.600 3.540 3.595 4,900 +0.05(+1.27%)
Sep 20, 2018 3.550 3.650 3.550 3.550 2,686 +0.00(+0.00%)
Sep 19, 2018 3.750 3.750 3.550 3.550 20,235 -0.20(-5.33%)
Sep 18, 2018 3.700 3.750 3.650 3.750 4,319 +0.10(+2.74%)
Sep 17, 2018 4.000 4.050 3.550 3.650 41,603 -0.41(-10.19%)
Sep 14, 2018 3.755 4.064 3.550 4.064 92,900 +0.06(+1.60%)
Sep 13, 2018 3.780 4.000 3.560 4.000 64,297 +0.15(+3.90%)
Sep 12, 2018 3.550 4.025 3.550 3.850 119,280 +0.10(+2.67%)
Sep 11, 2018 3.350 3.800 3.350 3.750 42,644 +0.37(+10.89%)
Sep 10, 2018 3.363 3.382 3.363 3.382 7,402 +0.01(+0.20%)
Sep 07, 2018 3.433 3.433 3.350 3.375 6,700 -0.02(-0.74%)
Sep 06, 2018 3.428 3.428 3.400 3.400 734 +0.00(+0.00%)
Sep 05, 2018 3.350 3.450 3.350 3.400 3,986 +0.02(+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.