CXDC

China XD Plastics Company Limited Historical Stock Prices

$5.92
*  
0.18
3.14%
Get CXDC Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading CXDC now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    CXDC Pre-Market
 
 
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 29-APR-2015 TO 29-JUL-2015

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  5.78  5.9551  5.77  5.92 26,983
07/29/2015 5.78 5.9551 5.77 5.92 26,983
07/28/2015 5.625 5.8599 5.625 5.74 17,235
07/27/2015 5.75 5.77 5.65 5.68 59,658
07/24/2015 5.9 5.92 5.6901 5.91 71,831
07/23/2015 6.12 6.12 5.84 5.95 17,575
07/22/2015 5.97 6.13 5.9497 6.12 68,951
07/21/2015 5.92 6.15 5.92 6 113,001
07/20/2015 5.82 5.9 5.545 5.9 39,328
07/17/2015 5.83 5.876 5.68 5.81 18,591
07/16/2015 5.74 6 5.6718 5.85 43,282
07/15/2015 5.78 5.85 5.4281 5.74 85,463
07/14/2015 5.77 5.92 5.65 5.85 53,981
07/13/2015 5.62 5.96 5.62 5.82 76,444
07/10/2015 5.53 5.6699 5.4239 5.58 51,123
07/09/2015 5.29 5.7 5.29 5.41 75,584
07/08/2015 5.38 5.63 5.16 5.37 751,826
07/07/2015 5.84 5.84 5.18 5.63 194,954
07/06/2015 6 6.02 5.625 5.92 85,001
07/02/2015 5.98 6.11 5.94 6.07 116,570
07/01/2015 5.98 6.13 5.52 6.01 112,631
06/30/2015 5.82 6.08 5.75 6.03 75,001
06/29/2015 6.07 6.07 5.6 5.9 91,768
06/26/2015 6.34 6.34 5.9 6.16 251,412
06/25/2015 6.56 6.72 6.31 6.31 60,129
06/24/2015 6.33 6.81 6.31 6.6 120,275
06/23/2015 6.28 6.33 6.18 6.31 85,196
06/22/2015 6.29 6.29 6.18 6.26 40,630
06/19/2015 6.3 6.31 6.14 6.26 140,409
06/18/2015 6.29 6.3 6.18 6.26 76,030
06/17/2015 6.24 6.39 6.2 6.26 116,612
06/16/2015 6.31 6.31 6.185 6.26 82,355
06/15/2015 6.23 6.34 6.1 6.31 167,876
06/12/2015 6.31 6.4 6.16 6.25 53,984
06/11/2015 6.3 6.3799 6.22 6.3 86,755
06/10/2015 6.3 6.35 6.1748 6.26 51,300
06/09/2015 6.18 6.32 6.17 6.3 47,935
06/08/2015 6.24 6.27 6.0884 6.21 52,589
06/05/2015 6.25 6.31 6.08 6.2 51,039
06/04/2015 6.37 6.37 6.08 6.31 82,595
06/03/2015 6.35 6.46 6.3 6.43 17,665
06/02/2015 6.26 6.45 6.15 6.36 137,469
06/01/2015 6.2 6.35 5.97 6.29 104,159
05/29/2015 6.1 6.22 5.96 6.18 95,725
05/28/2015 6.15 6.2 6.05 6.12 47,498
05/27/2015 6.28 6.3 6.08 6.17 92,448
05/26/2015 6.04 6.3 5.96 6.27 183,386
05/22/2015 6.01 6.1212 5.93 6.03 64,726
05/21/2015 5.96 6.14 5.95 6.01 144,355
05/20/2015 5.98 6 5.93 5.96 26,023
05/19/2015 5.88 5.98 5.86 5.95 50,990
05/18/2015 5.92 5.94 5.82 5.92 46,637
05/15/2015 5.88 5.9596 5.74 5.93 51,883
05/14/2015 5.9 5.9 5.8 5.88 40,644
05/13/2015 5.88 5.9 5.82 5.9 43,468
05/12/2015 6.09 6.09 5.7 5.9 79,169
05/11/2015 6.01 6.05 5.745 6.05 124,325
05/08/2015 5.55 6 5.52 5.96 131,500
05/07/2015 5.58 5.63 5.51 5.51 22,594
05/06/2015 5.65 5.7 5.58 5.59 32,997
05/05/2015 5.68 5.7201 5.63 5.66 20,932
05/04/2015 5.71 5.78 5.6312 5.68 42,304
05/01/2015 5.79 5.8556 5.66 5.66 27,734
04/30/2015 5.6 5.8 5.57 5.79 28,735
04/29/2015 5.63 5.68 5.58 5.65 53,646
*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?