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 (%)
Dec 31, 2014 5.410 5.430 5.430 5.430 164,900 +0.01(+0.18%)
Dec 30, 2014 5.410 5.560 5.390 5.420 55,112 -0.05(-0.91%)
Dec 29, 2014 5.550 5.600 5.396 5.470 64,882 -0.11(-1.97%)
Dec 26, 2014 5.570 5.780 5.570 5.580 51,021 -0.04(-0.71%)
Dec 24, 2014 5.710 5.620 5.620 5.620 11,200 -0.11(-1.92%)
Dec 23, 2014 5.810 5.840 5.590 5.730 66,951 -0.11(-1.88%)
Dec 22, 2014 5.880 5.880 5.640 5.840 39,771 +0.02(+0.34%)
Dec 19, 2014 5.550 6.010 5.500 5.820 353,785 +0.25(+4.49%)
Dec 18, 2014 5.380 5.570 5.330 5.570 59,521 +0.22(+4.11%)
Dec 17, 2014 5.260 5.480 5.230 5.350 77,747 +0.07(+1.33%)
Dec 16, 2014 5.590 5.690 5.250 5.280 95,675 -0.29(-5.21%)
Dec 15, 2014 5.370 5.720 5.350 5.570 99,211 +0.22(+4.11%)
Dec 12, 2014 5.700 5.800 5.350 5.350 116,078 -0.39(-6.79%)
Dec 11, 2014 5.450 5.909 5.450 5.740 151,690 +0.27(+4.94%)
Dec 10, 2014 5.550 5.590 5.350 5.470 46,897 -0.07(-1.26%)
Dec 09, 2014 5.280 5.570 5.200 5.540 110,333 +0.25(+4.73%)
Dec 08, 2014 5.380 5.507 5.280 5.290 59,471 -0.12(-2.22%)
Dec 05, 2014 5.380 5.510 5.300 5.410 31,111 +0.03(+0.56%)
Dec 04, 2014 5.450 5.650 5.240 5.380 88,797 -0.09(-1.65%)
Dec 03, 2014 5.460 5.600 5.400 5.470 71,553 +0.02(+0.37%)
Dec 02, 2014 5.480 5.622 5.450 5.450 60,730 +0.00(+0.00%)
Dec 01, 2014 5.640 5.640 5.380 5.450 156,832 -0.23(-4.05%)
Nov 28, 2014 6.120 6.130 5.630 5.680 63,289 -0.40(-6.58%)
Nov 26, 2014 6.060 6.080 6.080 6.080 113,400 +0.03(+0.50%)
Nov 25, 2014 5.650 6.120 5.610 6.050 80,709 +0.40(+7.08%)
Nov 24, 2014 5.490 5.689 5.460 5.650 29,751 +0.14(+2.54%)
Nov 21, 2014 5.500 5.560 5.360 5.510 62,927 +0.08(+1.47%)
Nov 20, 2014 5.400 5.580 5.360 5.430 88,118 +0.02(+0.37%)
Nov 19, 2014 5.440 5.680 5.350 5.410 100,677 -0.01(-0.18%)
Nov 18, 2014 6.380 6.500 5.350 5.420 193,180 -0.96(-15.05%)
Nov 17, 2014 6.090 6.680 6.090 6.380 86,611 +0.05(+0.79%)
Nov 14, 2014 6.680 6.680 6.100 6.330 239,496 -0.13(-2.01%)
Nov 13, 2014 6.310 6.500 5.840 6.460 384,198 +0.64(+11.00%)
Nov 12, 2014 5.940 6.110 5.820 5.820 129,882 -0.10(-1.69%)
Nov 11, 2014 5.240 6.120 5.240 5.920 302,545 +0.70(+13.41%)
Nov 10, 2014 5.330 5.500 5.160 5.220 55,088 -0.14(-2.61%)
Nov 07, 2014 5.360 5.440 5.210 5.360 52,259 -0.04(-0.74%)
Nov 06, 2014 5.250 5.550 5.250 5.400 35,758 +0.00(+0.00%)
Nov 05, 2014 5.210 5.400 5.120 5.400 86,483 +0.20(+3.85%)
Nov 04, 2014 5.320 5.350 5.160 5.200 50,571 -0.16(-2.99%)
Nov 03, 2014 5.350 5.460 5.310 5.360 39,397 +0.03(+0.56%)
Oct 31, 2014 5.200 5.490 5.180 5.330 84,763 +0.11(+2.11%)
Oct 30, 2014 5.210 5.310 5.150 5.220 41,144 +0.02(+0.38%)
Oct 29, 2014 5.200 5.270 5.180 5.200 41,783 -0.01(-0.19%)
Oct 28, 2014 5.260 5.380 5.180 5.210 41,782 +0.00(+0.00%)
Oct 27, 2014 5.220 5.230 5.230 5.210 55,607 -0.02(-0.38%)
Oct 24, 2014 5.260 5.440 5.110 5.230 118,361 -0.09(-1.69%)
Oct 23, 2014 5.510 5.520 5.270 5.320 94,233 -0.17(-3.10%)
Oct 22, 2014 5.490 5.620 5.400 5.490 89,332 -0.03(-0.54%)
Oct 21, 2014 5.560 5.842 5.380 5.520 77,983 +0.02(+0.36%)
Oct 20, 2014 5.730 5.800 5.460 5.500 178,857 -0.24(-4.18%)
Oct 17, 2014 5.620 5.950 5.600 5.740 106,623 +0.14(+2.50%)
Oct 16, 2014 5.450 5.700 5.380 5.600 71,183 +0.08(+1.45%)
Oct 15, 2014 5.170 5.670 5.160 5.520 211,682 +0.32(+6.15%)
Oct 14, 2014 5.230 5.260 5.130 5.200 143,395 -0.02(-0.38%)
Oct 13, 2014 5.150 5.360 5.150 5.220 88,181 +0.01(+0.19%)
Oct 10, 2014 5.180 5.250 5.060 5.210 100,879 +0.05(+0.97%)
Oct 09, 2014 5.400 5.400 5.125 5.160 105,237 -0.25(-4.62%)
Oct 08, 2014 5.150 5.490 5.050 5.410 189,081 +0.26(+5.05%)
Oct 07, 2014 5.250 5.260 5.050 5.150 320,658 -0.05(-0.96%)
Oct 06, 2014 5.310 5.440 5.200 5.200 161,473 -0.10(-1.89%)
Oct 03, 2014 5.320 5.527 5.285 5.300 154,506 -0.08(-1.49%)
Oct 02, 2014 5.510 5.650 5.270 5.380 183,745 -0.10(-1.82%)
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.