CXDC

China XD Plastics Company Limited Historical Stock Prices

$6.1
*  
unch
unch
Get CXDC Alerts
*Delayed - data as of Jul. 24, 2014 14:56 ET  -  Find a broker to begin trading CXDC now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    CXDC Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
14:56  6.04  6.18  6.03  6.10 188,432
07/23/2014 6.1 6.2 6.05 6.1 147,619
07/22/2014 6.05 6.27 6.05 6.07 218,870
07/21/2014 6.02 6.31 6.01 6.14 409,422
07/18/2014 6 6.21 5.92 6.12 745,157
07/17/2014 6.1 6.22 6.1 6.16 273,574
07/16/2014 6.19 6.4 6.0501 6.27 405,994
07/15/2014 5.88 6.29 5.85 6.21 464,826
07/14/2014 6.36 6.4 5.79 5.91 985,238
07/11/2014 6.15 6.4805 6.01 6.32 988,599
07/10/2014 6.56 6.62 5.33 6.48 3,770,610
07/09/2014 7.64 7.75 7.3718 7.65 258,741
07/08/2014 7.68 7.79 7.32 7.75 343,223
07/07/2014 8.21 8.21 7.45 7.64 735,986
07/03/2014 8.33 8.42 8.12 8.27 94,067
07/02/2014 8.33 8.72 8.25 8.31 397,498
07/01/2014 8.45 8.8799 8.2 8.29 788,890
06/30/2014 7.89 8.55 7.76 8.39 731,721
06/27/2014 7.85 8 7.79 7.94 208,457
06/26/2014 7.93 8.03 7.79 7.88 283,829
06/25/2014 7.83 8.085 7.79 8 430,159
06/24/2014 8.18 8.26 7.85 7.9 665,675
06/23/2014 8.54 8.689 8.22 8.26 437,596
06/20/2014 8.55 8.8 8.26 8.54 476,733
06/19/2014 8.46 8.78 8.13 8.59 763,244
06/18/2014 8.95 8.98 8.4 8.65 617,411
06/17/2014 8.86 9.3 8.66 8.98 850,721
06/16/2014 9.58 9.74 8.74 8.74 1,426,113
06/13/2014 9.61 10.01 9.47 9.74 497,315
06/12/2014 10.49 10.76 9.51 9.66 2,009,751
06/11/2014 12.51 12.61 10.3 11.01 1,847,551
06/10/2014 12.9 13 12.5 12.61 481,130
06/09/2014 12.48 13.24 12.32 12.7011 712,669
06/06/2014 12.47 12.47 11.9 12.2 384,283
06/05/2014 12.19 12.44 11.65 12.2 741,058
06/04/2014 11.24 12.479 11.24 12.19 862,370
06/03/2014 10.88 11.6399 10.68 11.31 498,176
06/02/2014 11 11.6 10.8 10.88 801,207
05/30/2014 10.78 10.98 10.69 10.94 292,531
05/29/2014 10.6 10.9 10.11 10.82 693,974
05/28/2014 11.31 11.42 10.5101 10.65 823,480
05/27/2014 10.65 11.21 10.27 11.07 1,080,680
05/23/2014 9.77 10.2 9.6 10.06 487,749
05/22/2014 9.79 10 9.6 9.76 483,953
05/21/2014 9.59 9.85 9.26 9.71 521,718
05/20/2014 9.4 9.75 9.05 9.53 836,445
05/19/2014 8.69 9.93 8.4 8.94 1,270,141
05/16/2014 8.45 8.6234 8.271 8.5 408,916
05/15/2014 8.48 8.8 8.18 8.37 536,575
05/14/2014 8.35 8.69 7.89 8.34 740,563
05/13/2014 8.05 8.14 7.85 7.89 362,068
05/12/2014 7.34 8.21 7.15 8.03 768,097
05/09/2014 7.18 7.68 7.0301 7.48 222,751
05/08/2014 6.9 7.2 6.9 7.13 142,580
05/07/2014 7.03 7.069 6.87 6.95 242,040
05/06/2014 6.84 7.1 6.68 7 160,033
05/05/2014 6.66 6.84 6.5504 6.83 191,912
05/02/2014 6.62 6.73 6.54 6.72 208,520
05/01/2014 6.82 6.91 6.53 6.7 285,236
04/30/2014 7.26 7.29 6.8 6.84 288,918
04/29/2014 7.06 7.27 7.03 7.25 188,688
04/28/2014 7.25 7.42 7.1 7.12 281,453
04/25/2014 7.35 7.44 7 7.29 344,189
04/24/2014 7.63 7.9 7.37 7.41 571,262
04/23/2014 6.96 7.78 6.96 7.59 667,888
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?