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 (%)
Sep 29, 2017 4.700 4.700 4.655 4.700 880 +0.10(+2.17%)
Sep 28, 2017 4.655 4.673 4.600 4.600 10,760 -0.10(-2.13%)
Sep 27, 2017 4.633 4.700 4.633 4.700 6,159 +0.05(+1.08%)
Sep 26, 2017 4.695 4.700 4.625 4.650 8,428 -0.05(-1.06%)
Sep 25, 2017 4.650 4.700 4.650 4.700 5,734 +0.00(+0.00%)
Sep 22, 2017 4.650 4.700 4.650 4.700 8,926 +0.00(+0.00%)
Sep 21, 2017 4.650 4.700 4.650 4.700 14,091 +0.04(+0.97%)
Sep 20, 2017 4.695 4.700 4.650 4.655 11,423 -0.04(-0.96%)
Sep 19, 2017 4.670 4.700 4.663 4.700 4,003 +0.00(+0.00%)
Sep 18, 2017 4.650 4.700 4.650 4.700 3,195 +0.05(+1.08%)
Sep 15, 2017 4.650 4.700 4.650 4.650 5,593 -0.02(-0.53%)
Sep 14, 2017 4.700 4.700 4.650 4.675 6,246 -0.03(-0.53%)
Sep 13, 2017 4.700 4.700 4.656 4.700 2,644 +0.00(+0.00%)
Sep 12, 2017 4.650 4.700 4.650 4.700 4,606 +0.00(+0.00%)
Sep 11, 2017 4.650 4.700 4.600 4.700 14,927 +0.05(+1.08%)
Sep 08, 2017 4.600 4.650 4.550 4.650 32,050 +0.10(+2.20%)
Sep 07, 2017 4.500 4.600 4.500 4.550 12,077 -0.05(-1.09%)
Sep 06, 2017 4.600 4.600 4.550 4.600 3,288 +0.00(+0.00%)
Sep 05, 2017 4.500 4.600 4.500 4.600 6,627 +0.00(+0.00%)
Aug 31, 2017 4.600 4.600 4.600 56 +0.10(+2.22%)
Aug 30, 2017 4.500 4.550 4.455 4.500 27,019 -0.05(-1.10%)
Aug 29, 2017 4.500 4.550 4.500 4.550 8,143 +0.00(+0.00%)
Aug 28, 2017 4.550 4.600 4.550 4.550 8,494 +0.00(+0.00%)
Aug 25, 2017 4.550 4.569 4.550 4.550 6,725 +0.00(+0.00%)
Aug 24, 2017 4.569 4.600 4.550 4.550 14,579 -0.10(-2.15%)
Aug 23, 2017 4.550 4.650 4.550 4.650 22,603 +0.05(+1.09%)
Aug 22, 2017 4.600 4.645 4.550 4.600 6,443 +0.00(+0.00%)
Aug 21, 2017 4.550 4.600 4.500 4.600 17,528 +0.00(+0.00%)
Aug 18, 2017 4.550 4.600 4.550 4.600 2,871 +0.00(+0.00%)
Aug 17, 2017 4.550 4.600 4.550 4.600 3,486 +0.00(+0.00%)
Aug 16, 2017 4.550 4.650 4.500 4.600 34,916 +0.00(+0.00%)
Aug 15, 2017 4.550 4.600 4.500 4.600 5,819 +0.00(+0.00%)
Aug 14, 2017 4.550 4.600 4.500 4.600 21,847 +0.10(+2.22%)
Aug 11, 2017 4.550 4.550 4.500 4.500 10,025 -0.10(-2.17%)
Aug 10, 2017 4.650 4.650 4.550 4.600 3,187 -0.05(-1.08%)
Aug 09, 2017 4.600 4.650 4.590 4.650 29,354 +0.05(+1.09%)
Aug 08, 2017 4.595 4.600 4.550 4.600 13,597 +0.05(+1.10%)
Aug 07, 2017 4.510 4.550 4.500 4.550 14,039 +0.00(+0.00%)
Aug 04, 2017 4.500 4.575 4.500 4.550 12,202 +0.05(+1.11%)
Aug 03, 2017 4.550 4.600 4.450 4.500 45,096 -0.05(-1.10%)
Aug 02, 2017 4.650 4.650 4.550 4.550 23,724 -0.05(-1.09%)
Aug 01, 2017 4.600 4.650 4.600 4.600 32,241 +0.00(+0.00%)
Jul 31, 2017 4.650 4.650 4.600 4.600 34,601 +0.00(+0.00%)
Jul 28, 2017 4.650 4.675 4.600 4.600 25,247 -0.05(-1.08%)
Jul 27, 2017 4.650 4.650 4.600 4.650 15,697 -0.05(-1.06%)
Jul 26, 2017 4.700 4.700 4.650 4.700 6,571 +0.05(+1.08%)
Jul 25, 2017 4.655 4.700 4.627 4.650 16,678 +0.00(+0.00%)
Jul 24, 2017 4.750 4.750 4.600 4.650 44,166 -0.03(-0.60%)
Jul 21, 2017 4.750 4.800 4.650 4.678 18,188 -0.02(-0.47%)
Jul 20, 2017 4.800 4.650 4.700 19,585 -0.02(-0.53%)
Jul 19, 2017 4.750 4.750 4.700 4.725 11,426 -0.03(-0.53%)
Jul 18, 2017 4.750 4.755 4.700 4.750 43,416 -0.03(-0.52%)
Jul 17, 2017 4.800 4.800 4.750 4.775 5,548 -0.02(-0.52%)
Jul 14, 2017 4.700 4.800 4.700 4.800 3,774 +0.02(+0.52%)
Jul 13, 2017 4.800 4.800 4.700 4.775 10,999 -0.02(-0.52%)
Jul 12, 2017 4.700 4.800 4.700 4.800 5,968 +0.05(+1.05%)
Jul 11, 2017 4.650 4.775 4.650 4.750 1,524 -0.05(-1.04%)
Jul 10, 2017 4.745 4.800 4.745 4.800 21,661 +0.05(+1.05%)
Jul 07, 2017 4.750 4.750 4.725 4.750 3,977 +0.05(+1.06%)
Jul 06, 2017 4.750 4.750 4.700 4.700 6,074 +0.00(+0.00%)
Jul 05, 2017 4.750 4.800 4.650 4.700 38,341 +0.05(+1.08%)
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.