China XD Plastics Historical Data - CXDC

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
China XD Plastics Company Ltd CXDC NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.0698 -3.25% 2.08 2.18 1.95 2.17 2.1498 00:00:03
more quote information »

CXDC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.162.241.952.13264,305-0.08-3.7%
1 Month1.862.241.68012.04167,0210.2211.83%
3 Months2.182.241.511.9593,993-0.10-4.59%
6 Months2.102.31191.511.9954,289-0.02-0.95%
1 Year2.863.271.512.1238,044-0.78-27.27%
3 Years4.005.101.282.9928,367-1.92-48.0%
5 Years4.726.811.283.9934,508-2.64-55.93%

CXDC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 2.0663 -0.08 -3.88% 2.17 2.24 1.95 507,902
Jan 16 2020 2.1498 0.03 1.41% 2.12 2.24 2.0902 777,426
Jan 15 2020 2.12 -0.03 -1.4% 2.15 2.17 2.06 95,931
Jan 14 2020 2.15 0.07 3.36% 2.11 2.18 2.095 159,187
Jan 13 2020 2.0801 -0.01 -0.47% 2.13 2.1399 2.0639 139,112
Jan 10 2020 2.09 -0.05 -2.34% 2.16 2.1996 2.09 149,871
Jan 09 2020 2.14 0.15 7.54% 2.00 2.1405 1.98 204,958
Jan 08 2020 1.99 0.04 2.05% 1.94 2.05 1.90 78,374
Jan 07 2020 1.95 -0.08 -3.94% 2.05 2.15 1.95 86,943
Jan 06 2020 2.03 0.18 9.73% 1.81 2.12 1.81 301,647
Jan 03 2020 1.85 0.03 1.65% 1.84 1.9147 1.73 78,342
Jan 02 2020 1.82 0.03 1.68% 1.80 1.8647 1.78 61,172
Dec 31 2019 1.79 -0.04 -2.19% 1.82 1.8596 1.6801 112,344
Dec 30 2019 1.83 -0.06 -3.17% 1.86 1.88 1.82 80,197
Dec 27 2019 1.8899 -0.09 -4.55% 1.98 2.055 1.86 59,941
Dec 26 2019 1.98 -0.08 -4.07% 2.03 2.08 1.88 136,925
Dec 24 2019 2.064 0.14 7.14% 1.99 2.20 1.94 269,540
Dec 23 2019 1.9264 0.16 8.84% 1.76 1.9898 1.76 167,435
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.