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 (%)
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%)
Nov 01, 2016 7.150 7.199 6.440 6.740 6,000 -0.41(-5.74%)
Oct 31, 2016 7.700 7.700 6.915 7.150 22,900 -0.55(-7.14%)
Oct 28, 2016 7.700 7.780 7.700 7.700 2,527 -0.05(-0.65%)
Oct 27, 2016 7.850 7.880 7.520 7.750 25,755 -0.09(-1.14%)
Oct 26, 2016 7.350 7.850 7.350 7.839 3,922 +0.01(+0.12%)
Oct 25, 2016 7.890 7.890 7.830 7.830 480 -0.06(-0.76%)
Oct 24, 2016 7.700 7.890 7.500 7.890 1,580 +0.24(+3.14%)
Oct 21, 2016 7.949 7.949 7.650 7.650 8,239 -0.07(-0.91%)
Oct 20, 2016 7.990 7.990 7.610 7.720 1,900 +0.01(+0.18%)
Oct 19, 2016 7.940 7.950 7.700 7.706 5,550 -0.13(-1.71%)
Oct 18, 2016 8.000 8.000 7.840 7.840 3,858 -0.14(-1.74%)
Oct 17, 2016 7.999 8.000 7.970 7.979 2,980 -0.01(-0.13%)
Oct 14, 2016 7.860 7.990 7.860 7.989 3,853 +0.02(+0.23%)
Oct 13, 2016 7.996 8.000 7.970 7.971 8,627 +0.01(+0.11%)
Oct 12, 2016 7.880 8.000 7.880 7.962 8,726 +0.23(+3.00%)
Oct 11, 2016 7.697 7.890 7.690 7.730 4,651 +0.19(+2.54%)
Oct 10, 2016 7.700 7.700 7.410 7.538 897 +0.05(+0.65%)
Oct 07, 2016 7.690 7.690 7.480 7.490 600 -0.01(-0.13%)
Oct 06, 2016 7.050 7.630 7.050 7.500 6,600 +0.08(+1.08%)
Oct 05, 2016 7.140 7.420 7.110 7.420 1,231 +0.36(+5.10%)
Oct 04, 2016 7.530 7.640 7.060 7.060 3,621 -0.29(-3.95%)
Oct 03, 2016 7.040 7.880 7.030 7.350 5,976 +0.32(+4.55%)
Sep 30, 2016 7.887 7.890 7.030 7.030 10,142 -0.82(-10.47%)
Sep 29, 2016 7.890 7.890 7.580 7.852 35,690 +0.00(+0.02%)
Sep 28, 2016 7.887 7.890 7.850 7.850 2,500 +0.10(+1.29%)
Sep 27, 2016 8.000 8.000 7.750 7.750 905 +0.05(+0.65%)
Sep 26, 2016 7.821 7.821 7.530 7.700 4,410 +0.00(+0.00%)
Sep 23, 2016 7.920 7.930 7.700 7.700 5,390 -0.20(-2.53%)
Sep 22, 2016 8.000 8.000 7.900 7.900 11,759 -0.05(-0.63%)
Sep 21, 2016 7.997 8.000 7.950 7.950 7,720 +0.00(+0.00%)
Sep 20, 2016 8.000 8.050 7.950 7.950 12,075 -0.05(-0.62%)
Sep 19, 2016 8.100 8.100 8.000 8.000 1,426 -0.01(-0.12%)
Sep 16, 2016 8.100 8.100 8.010 8.010 1,327 +0.06(+0.75%)
Sep 15, 2016 8.100 8.100 7.950 7.950 3,132 -0.03(-0.38%)
Sep 14, 2016 8.060 8.130 7.980 7.980 26,298 +0.03(+0.38%)
Sep 13, 2016 8.200 8.200 7.910 7.950 26,782 -0.12(-1.49%)
Sep 12, 2016 8.051 8.144 8.050 8.070 3,221 +0.07(+0.88%)
Sep 09, 2016 8.100 8.100 8.000 8.000 9,071 +0.00(+0.00%)
Sep 08, 2016 8.010 8.099 8.000 8.000 2,229 +0.00(+0.00%)
Sep 07, 2016 7.911 8.036 7.800 8.000 11,229 +0.10(+1.27%)
Sep 06, 2016 8.000 8.000 7.890 7.900 9,502 +0.18(+2.33%)
Sep 02, 2016 8.007 7.720 7.720 7.720 22,964 -0.19(-2.37%)
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.