Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Lending Corp (NQ: CLDC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 4.020 4.360 4.010 4.300 9,408 +0.25(+6.17%)
Oct 30, 2017 4.059 4.110 4.050 4.050 1,778 -0.07(-1.70%)
Oct 27, 2017 3.750 4.250 3.750 4.120 9,897 +0.33(+8.85%)
Oct 26, 2017 4.113 4.140 3.780 3.785 3,321 -0.33(-7.91%)
Oct 25, 2017 4.630 4.673 4.050 4.110 20,430 -0.30(-6.80%)
Oct 24, 2017 4.340 4.750 4.340 4.410 7,735 +0.11(+2.56%)
Oct 23, 2017 4.810 5.299 4.300 4.300 46,807 -0.48(-10.04%)
Oct 20, 2017 4.000 4.850 4.000 4.780 43,636 +0.66(+16.02%)
Oct 19, 2017 3.928 4.399 3.928 4.120 2,688 +0.07(+1.73%)
Oct 18, 2017 4.640 4.640 3.710 4.050 7,574 -0.59(-12.72%)
Oct 17, 2017 4.640 4.640 4.510 4.640 2,764 +0.00(+0.00%)
Oct 16, 2017 5.150 5.150 4.300 4.640 21,420 -0.50(-9.71%)
Oct 13, 2017 3.780 6.240 3.780 5.139 90,125 +1.54(+42.75%)
Oct 12, 2017 2.890 3.680 2.890 3.600 34,581 +0.52(+16.89%)
Oct 10, 2017 3.080 3.080 3.080 171 -0.04(-1.28%)
Oct 06, 2017 3.120 3.120 3.120 139 -0.05(-1.58%)
Oct 05, 2017 3.120 3.400 3.110 3.170 9,580 -0.19(-5.65%)
Oct 03, 2017 3.360 3.360 3.360 8 +0.16(+5.00%)
Sep 29, 2017 3.200 3.200 3.200 8 -0.08(-2.44%)
Sep 28, 2017 3.350 3.350 3.280 3.280 401 +0.02(+0.47%)
Sep 27, 2017 3.220 3.282 3.220 3.265 3,078 +0.21(+7.04%)
Sep 26, 2017 3.120 3.120 3.050 3.050 1,486 -0.14(-4.45%)
Sep 25, 2017 3.050 3.192 3.050 3.192 1,392 +0.11(+3.48%)
Sep 22, 2017 2.730 3.170 2.730 3.085 3,836 +0.57(+22.90%)
Sep 21, 2017 3.040 3.040 2.460 2.510 10,627 -0.61(-19.55%)
Sep 19, 2017 3.120 3.120 3.120 0 +0.02(+0.67%)
Sep 18, 2017 3.054 3.099 3.054 3.099 1,209 -0.12(-3.75%)
Sep 15, 2017 3.190 3.270 3.190 3.220 2,920 -0.32(-9.10%)
Sep 14, 2017 3.580 3.580 3.542 3.542 972 -0.04(-1.05%)
Sep 13, 2017 3.700 3.700 3.580 3.580 6,376 -0.06(-1.72%)
Sep 12, 2017 3.643 3.643 3.643 3.643 384 +0.04(+1.19%)
Sep 11, 2017 3.480 3.600 3.480 3.600 917 +0.06(+1.72%)
Sep 08, 2017 3.564 3.564 3.539 3.539 1,013 -0.04(-1.15%)
Sep 07, 2017 3.580 3.580 3.580 3.580 500 -0.10(-2.69%)
Sep 06, 2017 3.700 3.700 3.570 3.679 6,016 +0.28(+8.20%)
Sep 05, 2017 3.560 3.650 3.400 3.400 8,894 -0.12(-3.41%)
Sep 01, 2017 3.292 3.520 3.292 3.520 2,921 +0.04(+1.07%)
Aug 31, 2017 3.483 3.483 3.483 3.483 593 +0.10(+3.05%)
Aug 29, 2017 3.380 3.380 3.380 1 -0.03(-0.88%)
Aug 28, 2017 3.400 3.540 3.400 3.410 913 +0.12(+3.65%)
Aug 25, 2017 3.620 3.240 3.290 10,816 +0.10(+3.13%)
Aug 24, 2017 3.177 3.235 3.170 3.190 2,946 -0.04(-1.24%)
Aug 23, 2017 3.300 3.300 3.220 3.230 4,534 -0.16(-4.72%)
Aug 22, 2017 3.310 3.390 3.310 3.390 1,683 +0.04(+1.07%)
Aug 21, 2017 3.350 3.354 3.310 3.354 4,821 -0.18(-5.05%)
Aug 18, 2017 3.550 3.600 3.533 3.533 2,744 -0.04(-1.04%)
Aug 17, 2017 3.600 3.600 3.500 3.570 2,147 -0.04(-1.07%)
Aug 16, 2017 3.609 3.609 3.609 3.609 295 -0.02(-0.54%)
Aug 15, 2017 3.630 3.630 3.560 3.628 928 +0.03(+0.78%)
Aug 14, 2017 3.730 3.944 3.600 3.600 4,771 -0.16(-4.25%)
Aug 11, 2017 3.950 3.950 3.700 3.760 2,571 +0.26(+7.43%)
Aug 10, 2017 3.520 3.680 3.500 3.500 4,483 -0.08(-2.23%)
Aug 09, 2017 3.790 3.790 3.500 3.580 5,847 -0.17(-4.53%)
Aug 08, 2017 3.800 3.889 3.750 3.750 11,872 -0.05(-1.32%)
Aug 07, 2017 4.000 4.000 3.750 3.800 35,364 -0.27(-6.63%)
Aug 04, 2017 4.050 4.070 4.020 4.070 3,652 +0.05(+1.24%)
Aug 03, 2017 3.970 4.332 3.925 4.020 6,177 +0.05(+1.26%)
Aug 02, 2017 3.854 4.170 3.854 3.970 4,976 +0.01(+0.31%)
Aug 01, 2017 4.170 4.420 3.850 3.958 50,143 +0.16(+4.15%)
Jul 31, 2017 3.620 3.950 3.620 3.800 10,041 +0.25(+7.04%)
Jul 28, 2017 3.750 3.940 3.500 3.550 17,018 -0.20(-5.33%)
Jul 27, 2017 4.280 4.280 3.725 3.750 16,308 -0.05(-1.32%)
Jul 26, 2017 2.750 4.331 2.652 3.800 103,053 +1.05(+38.18%)
Jul 25, 2017 2.750 2.830 2.750 2.750 1,456 +0.05(+1.85%)
Jul 24, 2017 2.890 2.940 2.590 2.700 9,056 -0.25(-8.47%)
Jul 21, 2017 2.450 3.100 2.450 2.950 40,582 +0.20(+7.27%)
Jul 20, 2017 2.500 2.997 2.500 2.750 62,535 -0.46(-14.33%)
Jul 19, 2017 3.490 3.490 3.200 3.210 12,664 -0.48(-13.01%)
Jul 18, 2017 3.820 3.820 3.370 3.690 6,732 -0.34(-8.44%)
Jul 17, 2017 4.200 4.360 3.970 4.030 21,804 -0.33(-7.57%)
Jul 14, 2017 4.450 4.450 3.810 4.360 2,962 -0.37(-7.82%)
Jul 13, 2017 4.120 4.730 4.120 4.730 722 +0.11(+2.38%)
Jul 12, 2017 4.380 4.620 4.380 4.620 1,500 -0.13(-2.83%)
Jul 11, 2017 4.720 4.850 4.720 4.754 5,433 +0.02(+0.52%)
Jul 10, 2017 4.750 4.750 4.580 4.730 5,746 +0.22(+4.88%)
Jul 06, 2017 4.510 4.510 4.510 2 -0.16(-3.43%)
Jul 03, 2017 4.670 4.670 4.670 41 +0.12(+2.59%)
Jun 30, 2017 4.550 4.600 4.500 4.552 712 +0.05(+1.16%)
Jun 29, 2017 4.809 4.809 4.500 4.500 3,252 -0.37(-7.55%)
Jun 27, 2017 4.867 4.867 4.867 110 +0.27(+5.81%)
Jun 26, 2017 4.600 4.600 4.600 4.600 258 -0.40(-7.92%)
Jun 23, 2017 4.995 4.995 4.995 4.995 2,090 +0.43(+9.36%)
Jun 22, 2017 4.568 4.568 4.568 4.568 472 -0.34(-6.89%)
Jun 21, 2017 4.950 5.000 4.900 4.906 1,359 -0.29(-5.66%)
Jun 20, 2017 4.880 5.484 4.850 5.200 6,171 +0.46(+9.70%)
Jun 19, 2017 4.686 4.880 4.686 4.740 4,908 +0.11(+2.37%)
Jun 16, 2017 4.700 4.840 4.630 4.630 2,843 -0.02(-0.43%)
Jun 15, 2017 4.310 4.750 4.310 4.650 7,750 +0.34(+8.01%)
Jun 14, 2017 4.346 4.346 4.232 4.305 4,901 -0.19(-4.33%)
Jun 13, 2017 4.450 4.500 4.340 4.500 6,667 -0.25(-5.36%)
Jun 12, 2017 4.650 4.880 4.650 4.755 6,652 +0.30(+6.85%)
Jun 09, 2017 4.620 4.620 4.450 4.450 6,741 -0.05(-1.11%)
Jun 08, 2017 4.860 4.920 4.500 4.500 12,866 +0.00(+0.00%)
Jun 07, 2017 4.500 4.500 4.500 4.500 272 -0.10(-2.17%)
Jun 06, 2017 4.556 4.600 4.392 4.600 8,384 -0.16(-3.36%)
Jun 02, 2017 4.760 4.760 4.760 163 -0.18(-3.64%)
Jun 01, 2017 5.150 5.150 4.940 4.940 363 +0.04(+0.82%)
May 31, 2017 5.120 5.120 4.527 4.900 3,156 -0.52(-9.57%)
May 30, 2017 5.419 5.419 5.419 5.419 131 +0.17(+3.22%)
May 26, 2017 5.370 5.397 5.250 5.250 1,178 -0.15(-2.78%)
May 25, 2017 5.400 5.400 5.400 5.400 107 -0.12(-2.17%)
May 24, 2017 5.440 5.520 5.440 5.520 1,201 +0.10(+1.85%)
May 23, 2017 5.350 5.420 5.350 5.420 228 +0.30(+5.86%)
May 19, 2017 5.120 5.120 5.120 169 -0.05(-0.97%)
May 18, 2017 5.170 5.170 5.170 5.170 250 +0.05(+0.98%)
May 17, 2017 5.120 5.120 5.120 5.120 214 -0.28(-5.19%)
May 16, 2017 5.650 5.650 5.400 5.400 1,755 -0.16(-2.88%)
May 15, 2017 5.535 5.560 5.535 5.560 447 +0.04(+0.72%)
May 12, 2017 5.670 5.670 5.520 5.520 658 +0.10(+1.85%)
May 11, 2017 5.860 5.860 5.420 5.420 2,867 -0.63(-10.41%)
May 10, 2017 6.400 6.613 6.050 6.050 5,991 -0.26(-4.12%)
May 09, 2017 6.020 6.360 5.880 6.310 6,507 +0.29(+4.82%)
May 08, 2017 6.890 6.890 5.950 6.020 9,935 -0.68(-10.15%)
May 05, 2017 5.400 6.700 5.400 6.700 10,727 +1.28(+23.62%)
May 04, 2017 5.990 5.990 5.370 5.420 13,382 +0.04(+0.74%)
May 03, 2017 5.310 5.670 5.310 5.380 9,685 -0.02(-0.37%)
May 02, 2017 5.980 5.980 5.400 5.400 7,005 -0.09(-1.64%)
May 01, 2017 5.360 5.980 5.150 5.490 15,035 -0.16(-2.83%)
Apr 28, 2017 5.240 5.650 5.240 5.650 625 +0.28(+5.21%)
Apr 27, 2017 5.390 5.440 5.250 5.370 1,551 +0.19(+3.67%)
Apr 26, 2017 5.424 5.424 4.710 5.180 15,648 -0.08(-1.52%)
Apr 25, 2017 5.470 5.470 5.220 5.260 1,150 -0.18(-3.31%)
Apr 24, 2017 5.440 5.440 5.440 5.440 117 -0.36(-6.21%)
Apr 21, 2017 5.600 5.800 5.600 5.800 801 -0.14(-2.36%)
Apr 20, 2017 5.610 5.940 5.470 5.940 6,023 +0.42(+7.61%)
Apr 19, 2017 5.280 5.890 5.220 5.520 4,826 +0.01(+0.18%)
Apr 18, 2017 5.650 5.650 5.278 5.510 9,591 -0.39(-6.60%)
Apr 17, 2017 5.280 5.980 5.280 5.899 4,345 +0.07(+1.19%)
Apr 13, 2017 6.550 6.550 5.610 5.830 8,299 +0.33(+6.00%)
Apr 12, 2017 5.361 5.850 5.190 5.500 14,622 +0.07(+1.29%)
Apr 11, 2017 5.500 5.500 5.400 5.430 5,308 -0.57(-9.42%)
Apr 07, 2017 5.995 5.995 5.995 21 -0.00(-0.08%)
Apr 06, 2017 6.040 6.090 5.930 6.000 2,438 +0.20(+3.45%)
Apr 05, 2017 6.040 6.040 5.800 5.800 7,925 -0.24(-3.97%)
Apr 04, 2017 6.110 6.110 6.010 6.040 1,148 +0.03(+0.50%)
Mar 31, 2017 6.010 6.010 6.010 16 -0.19(-3.06%)
Mar 30, 2017 6.200 6.200 6.200 6.200 307 -0.27(-4.17%)
Mar 29, 2017 6.470 6.470 6.470 6.470 302 +0.17(+2.70%)
Mar 28, 2017 6.530 6.599 6.270 6.300 2,377 +0.18(+2.94%)
Mar 27, 2017 6.600 6.654 6.010 6.120 8,040 -0.30(-4.67%)
Mar 24, 2017 6.550 6.810 6.156 6.420 12,579 -0.10(-1.53%)
Mar 23, 2017 6.800 6.800 6.520 6.520 5,305 +0.09(+1.40%)
Mar 22, 2017 6.360 6.610 6.300 6.430 8,418 -0.07(-1.08%)
Mar 21, 2017 6.449 6.500 6.418 6.500 4,656 -0.09(-1.34%)
Mar 20, 2017 6.700 6.750 6.350 6.588 7,841 +0.02(+0.28%)
Mar 17, 2017 6.560 6.640 6.400 6.570 14,490 -0.12(-1.79%)
Mar 16, 2017 6.822 6.822 6.690 6.690 2,644 -0.02(-0.30%)
Mar 15, 2017 6.899 6.899 6.550 6.710 2,344 +0.26(+4.03%)
Mar 14, 2017 6.890 6.890 6.420 6.450 4,048 +0.08(+1.26%)
Mar 13, 2017 6.610 6.610 6.370 6.370 600 +0.01(+0.16%)
Mar 10, 2017 6.510 6.510 6.360 6.360 443 -0.04(-0.63%)
Mar 09, 2017 6.410 6.720 6.310 6.400 1,500 +0.09(+1.43%)
Mar 08, 2017 6.600 6.600 6.300 6.310 4,760 -0.32(-4.83%)
Mar 07, 2017 6.860 6.860 6.550 6.630 640 +0.30(+4.74%)
Mar 06, 2017 6.300 6.738 6.300 6.330 2,730 -0.32(-4.81%)
Mar 02, 2017 6.650 6.650 6.650 0 +0.03(+0.45%)
Mar 01, 2017 6.900 6.900 6.620 6.620 3,892 +0.03(+0.46%)
Feb 28, 2017 6.640 7.030 6.590 6.590 12,931 -0.08(-1.20%)
Feb 27, 2017 6.650 6.670 6.650 6.670 3,825 +0.19(+2.93%)
Feb 24, 2017 6.590 6.600 6.420 6.480 8,821 +0.19(+3.02%)
Feb 23, 2017 6.850 6.938 6.290 6.290 3,304 -0.66(-9.50%)
Feb 21, 2017 6.950 6.950 6.950 0 +0.35(+5.30%)
Feb 17, 2017 6.600 6.600 6.600 0 -0.15(-2.18%)
Feb 16, 2017 6.900 6.900 6.609 6.747 542 -0.60(-8.20%)
Feb 15, 2017 7.350 7.350 7.350 7.350 100 +0.10(+1.38%)
Feb 14, 2017 8.301 8.301 6.990 7.250 5,649 -0.56(-7.15%)
Feb 13, 2017 6.780 7.808 6.780 7.808 2,254 +1.52(+24.13%)
Feb 09, 2017 6.290 6.290 6.290 96 +0.15(+2.44%)
Feb 08, 2017 6.140 6.140 6.140 6.140 151 +0.30(+5.14%)
Feb 07, 2017 5.837 5.840 5.800 5.840 2,998 -0.01(-0.17%)
Feb 06, 2017 5.850 5.850 5.850 5.850 1,436 +0.02(+0.34%)
Feb 02, 2017 5.830 5.830 5.830 0 -0.01(-0.13%)
Jan 31, 2017 5.837 5.837 5.837 21 -0.08(-1.39%)
Jan 27, 2017 5.920 5.920 5.920 5 -0.04(-0.70%)
Jan 26, 2017 5.962 5.962 5.962 5.962 200 +0.35(+6.27%)
Jan 23, 2017 5.610 5.610 5.610 0 +0.00(+0.00%)
Jan 17, 2017 5.610 5.610 5.610 1 +0.01(+0.18%)
Jan 10, 2017 5.600 5.600 5.600 0 +0.29(+5.46%)
Jan 06, 2017 5.310 5.310 5.310 121 -0.72(-11.94%)
Jan 05, 2017 6.030 6.030 6.030 6.030 1,086 +0.00(+0.00%)
Jan 03, 2017 6.030 6.030 6.030 112 -0.37(-5.78%)
Dec 30, 2016 6.400 6.400 6.400 0 +0.00(+0.00%)
Dec 28, 2016 6.400 6.400 6.400 1 +0.10(+1.59%)
Dec 27, 2016 6.350 6.370 6.230 6.300 968 -0.09(-1.41%)
Dec 22, 2016 6.390 6.390 6.390 0 +0.26(+4.24%)
Dec 21, 2016 6.350 6.350 6.130 6.130 3,050 -0.40(-6.13%)
Dec 19, 2016 6.530 6.530 6.530 10 +0.00(+0.00%)
Dec 16, 2016 6.000 6.710 6.000 6.530 18,194 -0.07(-1.06%)
Dec 15, 2016 6.920 6.930 6.410 6.600 22,864 -0.26(-3.79%)
Dec 14, 2016 6.720 6.990 6.450 6.860 26,150 +0.15(+2.22%)
Dec 13, 2016 6.710 6.711 6.600 6.711 4,610 +0.01(+0.16%)
Dec 12, 2016 6.850 6.850 6.600 6.700 1,601 -0.15(-2.19%)
Dec 09, 2016 6.800 6.950 6.800 6.850 2,030 +0.24(+3.63%)
Dec 08, 2016 6.960 7.070 6.610 6.610 16,582 -0.38(-5.44%)
Dec 07, 2016 7.090 7.370 6.990 6.990 5,639 -0.01(-0.14%)
Dec 06, 2016 7.250 7.450 6.710 7.000 48,551 -0.16(-2.23%)
Dec 05, 2016 7.120 7.220 6.600 7.160 31,306 -0.24(-3.23%)
Dec 02, 2016 6.910 7.410 6.900 7.399 1,794 -0.09(-1.14%)
Dec 01, 2016 7.136 7.484 7.136 7.484 202 -0.02(-0.21%)
Nov 30, 2016 6.860 7.500 6.480 7.500 16,091 +0.40(+5.67%)
Nov 29, 2016 7.120 7.130 7.020 7.098 3,592 -0.19(-2.62%)
Nov 28, 2016 7.300 7.300 7.289 7.289 700 +0.27(+3.83%)
Nov 25, 2016 7.420 7.500 7.020 7.020 4,221 -0.48(-6.39%)
Nov 23, 2016 7.499 7.499 7.499 0 +0.01(+0.12%)
Nov 22, 2016 7.489 7.499 7.489 7.490 1,405 +0.32(+4.46%)
Nov 21, 2016 7.320 7.350 7.150 7.170 1,442 -0.23(-3.11%)
Nov 18, 2016 7.400 7.400 7.400 7.400 1,100 -0.07(-0.94%)
Nov 17, 2016 7.470 7.418 7.470 3,977 +0.05(+0.70%)
Nov 16, 2016 7.450 7.490 7.410 7.418 590 -0.02(-0.29%)
Nov 15, 2016 7.450 7.500 7.440 7.440 2,672 +0.23(+3.17%)
Nov 14, 2016 7.500 7.500 7.211 7.211 8,724 -0.10(-1.36%)
Nov 11, 2016 7.250 7.490 7.200 7.310 3,121 -0.14(-1.88%)
Nov 10, 2016 7.519 7.464 7.450 1,173 -0.01(-0.19%)
Nov 09, 2016 7.500 7.500 7.450 7.464 6,051 +0.01(+0.17%)
Nov 08, 2016 7.450 7.590 7.450 7.451 1,010 +0.04(+0.55%)
Nov 07, 2016 7.329 7.450 7.290 7.410 2,990 +0.15(+2.00%)
Nov 04, 2016 7.329 7.340 7.200 7.265 10,760 -0.08(-1.02%)
Nov 03, 2016 7.362 7.362 7.200 7.340 3,150 -0.05(-0.68%)
Nov 02, 2016 6.790 7.390 6.742 7.390 8,111 +0.65(+9.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.