Quantcast
CXDC

China XD Plastics Company Limited Common Stock Historical Stock Prices

$3.35
*  
0.10
2.9%
Get CXDC Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading CXDC now
Exchange:NASDAQ
Industry: Capital Goods
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 17-MAY-2018 TO 17-AUG-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.
16:00 3.45 3.35 3.35 3.35 424
08/17/2018 3.35 3.35 3.35 3.35 424
08/16/2018 3.4706 3.4706 3.45 3.45 1,576
08/15/2018 3.45 3.45 3.35 3.45 15,142
08/14/2018 3.55 3.55 3.55 3.55 133
08/13/2018 3.4619 3.6 3.4619 3.6 11,625
08/10/2018 3.45 3.6 3.395 3.6 29,500
08/09/2018 3.45 3.545 3.35 3.45 7,395
08/08/2018 3.45 3.55 3.45 3.55 1,288
08/07/2018 3.55 3.55 3.45 3.45 8,639
08/06/2018 3.5 3.6 3.5 3.55 9,246
08/03/2018 3.55 3.55 3.422 3.5 4,171
08/02/2018 3.6291 3.6291 3.55 3.6 2,700
08/01/2018 3.7185 3.7185 3.6268 3.6452 6,669
07/31/2018 3.75 3.75 3.65 3.65 6,659
07/30/2018 3.7 3.75 3.6 3.65 12,378
07/27/2018 3.7506 3.7506 3.6272 3.65 1,398
07/26/2018 3.6 3.6 3.5 3.5 11,411
07/25/2018 3.65 3.683 3.355 3.5325 4,521
07/24/2018 3.5 3.8 3.4832 3.65 7,051
07/23/2018 3.5 3.55 3.5 3.5 11,004
07/20/2018 3.65 3.65 3.5 3.6098 3,542
07/19/2018 3.69 3.7 3.205 3.6 22,145
07/18/2018 3.6 3.85 3.6 3.75 53,989
07/17/2018 3.25 3.55 3.2 3.55 42,175
07/16/2018 3.15 3.2 3.15 3.2 6,624
07/13/2018 3.25 3.25 3.15 3.2 4,656
07/12/2018 3.25 3.25 3.146 3.2 15,398
07/11/2018 3.2 3.25 3.1708 3.2 20,676
07/10/2018 3.2 3.25 3.13 3.2 8,962
07/09/2018 3.2 3.25 3.2 3.2 14,803
07/06/2018 3.2 3.25 3.175 3.2 38,176
07/05/2018 3.3 3.3 3.1995 3.2 24,111
07/03/2018 3.45 3.45 3.25 3.25 12,954
07/02/2018 3.4 3.45 3.3215 3.45 8,356
06/29/2018 3.3 3.35 3.25 3.3 25,902
06/28/2018 3.234 3.35 3.22 3.3 15,132
06/27/2018 3.5 3.5 3.15 3.15 132,074
06/26/2018 3.45 3.5225 3.45 3.5 20,033
06/25/2018 3.6 3.6 3.375 3.5 125,859
06/22/2018 3.65 3.65 3.6 3.65 8,494
06/21/2018 3.6 3.65 3.55 3.65 7,661
06/20/2018 3.6 3.65 3.6 3.6 8,975
06/19/2018 3.6 3.65 3.55 3.65 16,004
06/18/2018 3.65 3.65 3.55 3.6 13,740
06/15/2018 3.7 3.8 3.7 3.725 4,306
06/14/2018 3.65 3.8 3.65 3.75 27,324
06/13/2018 3.6 3.75 3.4 3.55 235,431
06/12/2018 3.8 3.85 3.8 3.8 19,355
06/11/2018 3.8 3.9 3.8 3.85 29,376
06/08/2018 3.85 3.9167 3.85 3.85 14,545
06/07/2018 3.9 3.936 3.85 3.85 46,433
06/06/2018 3.95 3.95 3.9 3.9 16,007
06/05/2018 3.9 3.95 3.9 3.9 4,551
06/04/2018 3.9 4 3.888 3.95 51,538
06/01/2018 4 4 3.925 3.925 10,817
05/31/2018 3.95 3.95 3.9168 3.95 9,641
05/30/2018 3.95 4 3.95 3.975 8,569
05/29/2018 4 4 3.9441 3.95 15,735
05/25/2018 3.9 3.95 3.87 3.95 8,952
05/24/2018 3.945 3.95 3.9 3.9 3,450
05/23/2018 3.95 3.95 3.9 3.9 9,926
05/22/2018 4 4 3.9 3.95 5,143
05/21/2018 4 4 3.9 3.9 9,723
05/18/2018 4 4 3.95 4 19,403
05/17/2018 4 4 3.95 3.95 18,072
*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