China Lending Corporation Ordinary Shares Historical Stock Prices

CLDC 
$7.3992
*  
0.0852
1.14%
Get CLDC Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading CLDC now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 7.35 7.41 6.90 7.3992 1,794
12/02/2016 6.91 7.41 6.9 7.3992 1,794
12/01/2016 7.136 7.4844 7.136 7.4844 202
11/30/2016 6.86 7.5 6.48 7.5 16,091
11/29/2016 7.12 7.13 7.02 7.0978 3,592
11/28/2016 7.3 7.3 7.2889 7.2889 700
11/25/2016 7.42 7.5 7.02 7.02 4,221
11/23/2016 7.33 7.5 7.33 7.4992 1,615
11/22/2016 7.489 7.499 7.489 7.49 1,405
11/21/2016 7.32 7.35 7.15 7.17 1,442
11/18/2016 7.4001 7.4001 7.4 7.4 1,100
11/17/2016 7.3201 7.47 7.2001 7.47 3,977
11/16/2016 7.45 7.49 7.41 7.418 590
11/15/2016 7.45 7.5 7.4399 7.4399 2,672
11/14/2016 7.5 7.5 7.211 7.211 8,724
11/11/2016 7.25 7.49 7.2 7.3101 3,121
11/10/2016 7.45 7.519 7.45 7.45 1,173
11/09/2016 7.5 7.5 7.45 7.4639 6,051
11/08/2016 7.45 7.59 7.45 7.451 1,010
11/07/2016 7.329 7.45 7.29 7.41 2,990
11/04/2016 7.329 7.34 7.2 7.265 10,760
11/03/2016 7.3616 7.3616 7.2 7.34 3,150
11/02/2016 6.79 7.39 6.7416 7.39 8,111
11/01/2016 7.15 7.1992 6.44 6.74 6,000
10/31/2016 7.7 7.7 6.915 7.1501 22,900
10/28/2016 7.7 7.78 7.7 7.7 2,527
10/27/2016 7.85 7.88 7.52 7.75 25,755
10/26/2016 7.35 7.8499 7.35 7.8392 3,922
10/25/2016 7.89 7.89 7.83 7.83 480
10/24/2016 7.7 7.89 7.5 7.89 1,580
10/21/2016 7.9489 7.9489 7.65 7.65 8,239
10/20/2016 7.99 7.99 7.6101 7.72 1,900
10/19/2016 7.94 7.95 7.7 7.7063 5,550
10/18/2016 8 8 7.84 7.84 3,858
10/17/2016 7.9992 8 7.97 7.9792 2,980
10/14/2016 7.86 7.99 7.86 7.9892 3,853
10/13/2016 7.9958 8 7.97 7.9711 8,627
10/12/2016 7.88 8 7.88 7.962 8,726
10/11/2016 7.697 7.89 7.69 7.7301 4,651
10/10/2016 7.6999 7.6999 7.41 7.5385 897
10/07/2016 7.69 7.69 7.48 7.49 600
10/06/2016 7.05 7.63 7.05 7.5 6,600
10/05/2016 7.14 7.42 7.11 7.42 1,231
10/04/2016 7.53 7.64 7.06 7.06 3,621
10/03/2016 7.04 7.88 7.0301 7.35 5,976
09/30/2016 7.8872 7.89 7.03 7.03 10,142
09/29/2016 7.89 7.89 7.58 7.8518 35,690
09/28/2016 7.887 7.89 7.85 7.85 2,500
09/27/2016 8 8 7.75 7.75 905
09/26/2016 7.8209 7.8209 7.53 7.7 4,410
09/23/2016 7.92 7.93 7.7 7.7 5,390
09/22/2016 8 8 7.9 7.9 11,759
09/21/2016 7.9965 8 7.95 7.9501 7,720
09/20/2016 8 8.05 7.95 7.95 12,075
09/19/2016 8.1 8.1 8 8 1,426
09/16/2016 8.1 8.1 8.0096 8.0096 1,327
09/15/2016 8.1 8.1 7.95 7.95 3,132
09/14/2016 8.06 8.13 7.98 7.98 26,298
09/13/2016 8.2 8.2 7.91 7.95 26,782
09/12/2016 8.051 8.15 8.05 8.07 3,221
09/09/2016 8.1 8.1 8 8 9,071
09/08/2016 8.01 8.0992 8 8 2,229
09/07/2016 7.911 8.036 7.8 8 11,229
09/06/2016 8 8 7.89 7.9 9,502
09/02/2016 8.1 8.3568 7.8 7.81 22,678
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?