Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
May 30, 2014 10.78 10.98 10.69 10.94 292,531 +0.12(+1.11%)
May 29, 2014 10.60 10.90 10.11 10.82 693,974 +0.17(+1.60%)
May 28, 2014 11.31 11.42 10.51 10.65 823,480 -0.42(-3.79%)
May 27, 2014 10.65 11.21 10.27 11.07 1,080,680 +1.01(+10.04%)
May 23, 2014 9.770 10.06 10.06 10.06 487,700 +0.18(+1.82%)
May 22, 2014 9.790 10.00 9.600 9.880 411,918 +0.17(+1.75%)
May 21, 2014 9.590 9.850 9.260 9.710 521,718 +0.18(+1.89%)
May 20, 2014 9.400 9.750 9.050 9.530 836,445 +0.59(+6.60%)
May 19, 2014 8.690 9.930 8.400 8.940 1,270,141 +0.44(+5.18%)
May 16, 2014 8.450 8.623 8.271 8.500 408,916 +0.13(+1.55%)
May 15, 2014 8.480 8.800 8.180 8.370 536,575 +0.03(+0.36%)
May 14, 2014 8.350 8.690 7.890 8.340 740,563 +0.45(+5.70%)
May 13, 2014 8.050 8.140 7.850 7.890 362,068 -0.14(-1.74%)
May 12, 2014 7.340 8.210 7.150 8.030 768,097 +0.55(+7.35%)
May 09, 2014 7.180 7.680 7.030 7.480 222,751 +0.35(+4.91%)
May 08, 2014 6.900 7.200 6.900 7.130 142,580 +0.18(+2.59%)
May 07, 2014 7.030 7.069 6.870 6.950 242,040 -0.05(-0.71%)
May 06, 2014 6.840 7.100 6.680 7.000 160,033 +0.17(+2.49%)
May 05, 2014 6.660 6.840 6.550 6.830 191,912 +0.11(+1.64%)
May 02, 2014 6.620 6.730 6.540 6.720 208,520 +0.02(+0.30%)
May 01, 2014 6.820 6.910 6.530 6.700 285,236 -0.14(-2.05%)
Apr 30, 2014 7.260 7.290 6.800 6.840 288,918 -0.41(-5.66%)
Apr 29, 2014 7.060 7.270 7.030 7.250 188,688 +0.13(+1.83%)
Apr 28, 2014 7.250 7.420 7.100 7.120 281,453 -0.17(-2.33%)
Apr 25, 2014 7.350 7.440 7.000 7.290 344,189 -0.12(-1.62%)
Apr 24, 2014 7.630 7.900 7.370 7.410 571,262 -0.18(-2.37%)
Apr 23, 2014 6.960 7.780 6.960 7.590 667,888 +0.59(+8.43%)
Apr 22, 2014 7.190 7.320 6.910 7.000 382,329 -0.11(-1.55%)
Apr 21, 2014 6.680 7.150 6.510 7.110 482,162 +0.68(+10.58%)
Apr 17, 2014 6.890 6.430 6.430 6.430 437,900 -0.34(-5.02%)
Apr 16, 2014 6.000 6.850 6.000 6.770 757,409 +0.93(+15.92%)
Apr 15, 2014 6.080 6.100 5.680 5.840 161,155 -0.23(-3.79%)
Apr 14, 2014 6.300 6.400 6.020 6.070 324,816 +0.02(+0.33%)
Apr 11, 2014 5.790 6.240 5.650 6.050 335,365 +0.28(+4.85%)
Apr 10, 2014 5.750 5.850 5.570 5.770 270,102 +0.02(+0.35%)
Apr 09, 2014 5.450 5.760 5.360 5.750 148,583 +0.31(+5.70%)
Apr 08, 2014 5.460 5.460 5.360 5.440 85,178 -0.01(-0.18%)
Apr 07, 2014 5.450 5.460 5.330 5.450 118,358 +0.02(+0.37%)
Apr 04, 2014 5.460 5.470 5.340 5.430 79,775 +0.01(+0.18%)
Apr 03, 2014 5.410 5.440 5.220 5.420 158,821 +0.03(+0.56%)
Apr 02, 2014 5.420 5.529 5.320 5.390 199,593 +0.02(+0.37%)
Apr 01, 2014 5.280 5.530 5.240 5.370 336,076 +0.14(+2.68%)
Mar 31, 2014 5.400 5.400 5.140 5.230 229,001 -0.12(-2.24%)
Mar 28, 2014 5.300 5.440 5.290 5.350 173,809 +0.06(+1.13%)
Mar 27, 2014 5.680 5.700 5.200 5.290 297,300 -0.45(-7.84%)
Mar 26, 2014 5.450 5.900 5.260 5.740 1,632,785 +0.86(+17.62%)
Mar 25, 2014 5.020 5.020 4.880 4.880 50,251 -0.10(-2.01%)
Mar 24, 2014 4.960 5.040 4.960 4.980 34,509 +0.01(+0.20%)
Mar 21, 2014 5.020 5.020 4.970 4.970 76,460 -0.02(-0.40%)
Mar 20, 2014 4.970 5.030 4.960 4.990 35,559 +0.03(+0.60%)
Mar 19, 2014 5.000 5.000 4.950 4.960 6,903 -0.01(-0.20%)
Mar 18, 2014 4.900 5.070 4.889 4.970 68,357 +0.07(+1.43%)
Mar 17, 2014 4.890 4.950 4.840 4.900 28,833 +0.01(+0.20%)
Mar 14, 2014 4.950 4.970 4.890 4.890 21,305 +0.01(+0.20%)
Mar 13, 2014 4.860 5.000 4.860 4.880 38,936 -0.03(-0.61%)
Mar 12, 2014 4.850 4.970 4.832 4.910 34,309 +0.01(+0.20%)
Mar 11, 2014 4.970 4.970 4.840 4.900 58,902 -0.05(-1.01%)
Mar 10, 2014 5.000 5.050 4.880 4.950 85,796 -0.05(-1.00%)
Mar 07, 2014 5.010 5.090 5.000 5.000 35,093 +0.00(+0.00%)
Mar 06, 2014 5.060 5.090 5.000 5.000 51,648 -0.09(-1.77%)
Mar 05, 2014 5.050 5.090 5.010 5.090 97,915 +0.04(+0.79%)
Mar 04, 2014 5.010 5.150 5.010 5.050 97,311 +0.02(+0.40%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.