Quantcast

China Lending Corporation Ordinary Shares Historical Stock Prices

CLDC 
$1.175
*  
0.015
1.29%
Get CLDC Alerts
*Delayed - data as of Oct. 19, 2018 10:42 ET  -  Find a broker to begin trading CLDC now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    CLDC 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JUL-2018 TO 18-OCT-2018

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.
10:42 1.22 1.32 1.16 1.175 305,982
10/18/2018 1.2 1.69 1.08 1.16 2,187,771
10/17/2018 1.04 1.25 1.04 1.1408 911,951
10/16/2018 1.03 1.127 1.02 1.04 150,804
10/15/2018 1.17 1.17 1.02 1.03 361,070
10/12/2018 1.05 1.5 1.05 1.19 2,295,983
10/11/2018 1.09 1.09 0.96 1.02 223,548
10/10/2018 1.2 1.22 1.09 1.09 301,030
10/09/2018 1.29 1.2982 1.12 1.22 1,197,383
10/08/2018 2.1 2.76 1.29 1.29 24,350,990
10/05/2018 0.8052 0.81 0.7835 0.8001 18,687
10/04/2018 0.826 0.829 0.79 0.814 51,870
10/03/2018 0.823 0.8478 0.823 0.8256 6,930
10/02/2018 0.86 0.86 0.81 0.8198 116,963
10/01/2018 0.91 0.91 0.8301 0.855 43,371
09/28/2018 0.8597 0.94 0.823 0.8601 184,374
09/27/2018 0.83 0.99 0.8 0.8597 206,088
09/26/2018 0.8923 0.8923 0.8336 0.8392 19,960
09/25/2018 0.8752 0.8968 0.84 0.895 16,088
09/24/2018 0.87 0.8801 0.8631 0.88 13,327
09/21/2018 0.8201 0.9 0.8201 0.8452 31,031
09/20/2018 0.81 0.84 0.77 0.8201 37,930
09/19/2018 0.85 0.8658 0.81 0.82 66,214
09/18/2018 0.8866 0.8866 0.83 0.8521 32,246
09/17/2018 0.9203 0.93 0.87 0.8719 165,117
09/14/2018 0.94 1.2 0.923 0.9687 997,126
09/13/2018 0.93 0.955 0.91 0.9477 29,786
09/12/2018 0.93 0.9546 0.91 0.9297 25,378
09/11/2018 0.9307 0.9336 0.9229 0.9265 14,911
09/10/2018 0.953 0.98 0.91 0.94 48,403
09/07/2018 0.99 1.14 0.926 0.9495 275,490
09/06/2018 0.9789 1.02 0.922 0.99 118,170
09/05/2018 1.03 1.03 0.922 0.9789 22,369
09/04/2018 0.94 1 0.9 1 32,507
08/31/2018 0.9941 0.9941 0.9 0.9359 32,641
08/30/2018 1 1.02 0.91 0.94 97,152
08/29/2018 0.875 1.06 0.8568 1 194,726
08/28/2018 0.9168 0.93 0.875 0.8983 65,750
08/27/2018 0.94 0.95 0.85 0.931 129,188
08/24/2018 1.03 1.03 0.93 0.97 58,432
08/23/2018 1.0279 1.0326 0.933 0.98 75,238
08/22/2018 1.02 1.02 0.99 1 96,971
08/21/2018 1.02 1.04 0.9712 1.03 38,240
08/20/2018 1.08 1.08 0.93 1.01 153,601
08/17/2018 1.23 1.25 1.03 1.1 265,860
08/16/2018 1.01 1.09 0.99 1.03 146,060
08/15/2018 0.92 1.08 0.92 1.01 108,611
08/14/2018 1.13 1.15 0.965 1.02 428,183
08/13/2018 1.2 1.2 1.1 1.18 129,461
08/10/2018 1.24 1.43 1.08 1.08 267,634
08/09/2018 1.65 1.68 1.27 1.3 688,127
08/08/2018 1.45 1.45 1.32 1.33 95,870
08/07/2018 1.55 1.55 1.43 1.44 84,257
08/06/2018 1.7 1.71 1.42 1.425 76,082
08/03/2018 1.8 1.8 1.6401 1.6623 53,897
08/02/2018 1.62 1.75 1.62 1.75 63,203
08/01/2018 1.82 1.8998 1.62 1.62 117,852
07/31/2018 1.91 2.25 1.821 1.88 496,764
07/30/2018 1.81 1.87 1.77 1.87 101,077
07/27/2018 1.81 1.88 1.76 1.77 35,641
07/26/2018 1.82 1.88 1.781 1.82 24,563
07/25/2018 1.85 1.89 1.75 1.82 66,585
07/24/2018 1.75 1.92 1.71 1.85 107,432
07/23/2018 1.82 1.8853 1.711 1.75 60,859
07/20/2018 1.93 1.93 1.81 1.82 79,409
07/19/2018 1.88 1.919 1.85 1.85 42,338
07/18/2018 1.94 1.94 1.88 1.88 54,526
*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?

Smart Portfolio