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, 2020 0.8900 1.120 0.8694 0.9759 162,664 +0.12(+13.44%)
Mar 30, 2020 0.8931 0.9000 0.8488 0.8603 47,171 -0.04(-3.94%)
Mar 27, 2020 0.8000 0.9000 0.7725 0.8956 189,700 -0.02(-2.71%)
Mar 26, 2020 0.8989 0.9950 0.8989 0.9205 70,522 +0.06(+7.03%)
Mar 25, 2020 0.8498 0.8750 0.8350 0.8600 24,888 +0.02(+2.38%)
Mar 24, 2020 0.8400 0.9001 0.8400 0.8400 83,136 -0.01(-1.18%)
Mar 23, 2020 0.9082 0.9680 0.8500 0.8500 96,858 -0.10(-10.96%)
Mar 20, 2020 0.9156 0.9679 0.8400 0.9546 73,000 +0.02(+2.65%)
Mar 19, 2020 0.8800 0.9896 0.8400 0.9300 201,948 +0.07(+8.14%)
Mar 18, 2020 0.7500 0.9000 0.7400 0.8600 234,523 +0.11(+14.67%)
Mar 17, 2020 0.7200 0.7500 0.6300 0.7500 227,013 +0.03(+4.17%)
Mar 16, 2020 0.8600 0.8700 0.7100 0.7200 141,683 -0.18(-20.29%)
Mar 13, 2020 1.010 1.050 0.9000 0.9033 166,700 -0.13(-12.30%)
Mar 12, 2020 1.090 1.090 1.000 1.030 83,371 -0.08(-7.21%)
Mar 11, 2020 1.050 1.170 1.050 1.110 137,594 +0.06(+5.71%)
Mar 10, 2020 1.100 1.170 1.050 1.050 215,666 -0.03(-2.79%)
Mar 09, 2020 1.130 1.140 1.050 1.080 111,256 -0.11(-9.24%)
Mar 06, 2020 1.210 1.220 1.120 1.190 102,000 +0.00(+0.00%)
Mar 05, 2020 1.210 1.240 1.180 1.190 132,951 -0.01(-0.83%)
Mar 04, 2020 1.150 1.220 1.120 1.200 91,128 +0.04(+3.45%)
Mar 03, 2020 1.130 1.177 1.100 1.160 75,357 +0.05(+4.50%)
Mar 02, 2020 1.150 1.190 1.100 1.110 92,334 -0.04(-3.48%)
Feb 28, 2020 1.090 1.180 1.050 1.150 141,100 +0.05(+4.55%)
Feb 27, 2020 1.160 1.217 1.080 1.100 157,887 -0.10(-8.33%)
Feb 26, 2020 1.240 1.300 1.200 1.200 102,420 -0.04(-3.23%)
Feb 25, 2020 1.290 1.323 1.240 1.240 109,249 -0.04(-3.13%)
Feb 24, 2020 1.350 1.380 1.250 1.280 248,107 -0.14(-9.86%)
Feb 21, 2020 1.500 1.514 1.420 1.420 297,300 -0.08(-5.33%)
Feb 20, 2020 1.516 1.556 1.500 1.500 128,647 -0.02(-1.32%)
Feb 19, 2020 1.550 1.590 1.510 1.520 105,403 -0.05(-3.18%)
Feb 18, 2020 1.580 1.670 1.560 1.570 67,245 +0.02(+1.29%)
Feb 14, 2020 1.591 1.607 1.515 1.550 137,100 -0.01(-0.64%)
Feb 13, 2020 1.620 1.640 1.550 1.560 130,346 -0.08(-4.88%)
Feb 12, 2020 1.660 1.700 1.630 1.640 86,288 -0.02(-1.20%)
Feb 11, 2020 1.730 1.730 1.650 1.660 64,224 +0.01(+0.61%)
Feb 10, 2020 1.740 1.770 1.650 1.650 106,861 -0.08(-4.62%)
Feb 07, 2020 1.720 1.770 1.720 1.730 81,100 +0.02(+1.17%)
Feb 06, 2020 1.730 1.790 1.680 1.710 108,958 -0.01(-0.58%)
Feb 05, 2020 1.750 1.780 1.710 1.720 122,533 -0.02(-1.15%)
Feb 04, 2020 1.790 1.850 1.700 1.740 122,487 +0.00(+0.25%)
Feb 03, 2020 1.780 1.880 1.720 1.736 149,804 -0.07(-4.10%)
Jan 31, 2020 1.840 1.870 1.780 1.810 156,900 -0.05(-2.69%)
Jan 30, 2020 1.980 2.010 1.810 1.860 198,458 -0.10(-5.10%)
Jan 29, 2020 2.010 2.110 1.960 1.960 250,807 +0.00(+0.00%)
Jan 28, 2020 1.890 1.980 1.800 1.960 237,272 +0.11(+5.95%)
Jan 27, 2020 1.950 2.050 1.850 1.850 212,124 -0.14(-7.04%)
Jan 24, 2020 2.060 2.139 1.950 1.990 209,300 -0.06(-2.93%)
Jan 23, 2020 2.120 2.190 2.050 2.050 125,176 -0.07(-3.30%)
Jan 22, 2020 2.200 2.440 2.100 2.120 539,193 +0.00(+0.00%)
Jan 21, 2020 2.040 2.210 1.960 2.120 351,084 +0.04(+1.92%)
Jan 17, 2020 2.170 2.180 1.950 2.080 508,300 -0.07(-3.25%)
Jan 16, 2020 2.120 2.240 2.090 2.150 777,466 +0.04(+1.89%)
Jan 15, 2020 2.150 2.170 2.060 2.110 97,007 -0.04(-1.86%)
Jan 14, 2020 2.110 2.180 2.095 2.150 159,212 +0.06(+2.87%)
Jan 13, 2020 2.130 2.140 2.064 2.090 139,112 -0.01(-0.48%)
Jan 10, 2020 2.160 2.200 2.090 2.100 149,800 -0.04(-1.87%)
Jan 09, 2020 2.000 2.140 1.980 2.140 205,100 +0.15(+7.54%)
Jan 08, 2020 1.940 2.050 1.900 1.990 78,384 +0.03(+1.53%)
Jan 07, 2020 2.050 2.150 1.950 1.960 87,993 -0.07(-3.45%)
Jan 06, 2020 1.810 2.120 1.810 2.030 301,717 +0.18(+9.73%)
Jan 03, 2020 1.840 1.915 1.760 1.850 78,300 +0.03(+1.65%)
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.