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 (%)
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%)
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.