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, 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%)
Sep 01, 2016 7.858 8.204 7.848 7.908 12,648 +0.00(+0.00%)
Aug 31, 2016 8.214 8.214 7.908 7.908 11,613 -0.30(-3.61%)
Aug 30, 2016 8.343 8.402 7.908 8.204 17,990 +0.14(+1.72%)
Aug 29, 2016 8.026 8.392 7.611 8.066 30,243 +0.00(+0.00%)
Aug 26, 2016 8.303 8.303 7.953 8.066 2,276 +0.14(+1.74%)
Aug 25, 2016 7.720 8.105 7.720 7.928 303 +0.17(+2.17%)
Aug 24, 2016 7.908 7.908 7.611 7.760 5,181 -0.20(-2.55%)
Aug 23, 2016 7.908 8.007 7.621 7.962 11,422 -0.10(-1.29%)
Aug 22, 2016 8.243 8.243 7.414 8.066 30,282 +0.92(+12.86%)
Aug 19, 2016 8.214 8.214 7.147 7.147 9,271 -0.76(-9.62%)
Aug 18, 2016 8.303 8.788 7.680 7.907 4,037 -0.00(-0.01%)
Aug 17, 2016 8.333 8.333 7.908 7.908 13,206 +0.40(+5.26%)
Aug 16, 2016 7.700 7.700 7.315 7.512 22,997 +0.20(+2.70%)
Aug 15, 2016 6.435 7.641 6.435 7.315 20,202 +0.34(+4.82%)
Aug 12, 2016 7.414 7.414 6.979 6.979 6,244 -0.14(-1.94%)
Aug 11, 2016 7.512 7.512 7.097 7.117 7,413 -0.18(-2.44%)
Aug 10, 2016 7.888 7.888 7.186 7.295 9,823 -0.25(-3.28%)
Aug 09, 2016 7.631 7.710 7.532 7.542 4,396 -0.07(-0.91%)
Aug 08, 2016 7.908 7.908 6.845 7.611 41,085 -0.21(-2.65%)
Aug 05, 2016 7.651 7.908 7.646 7.819 40,753 +0.29(+3.81%)
Aug 04, 2016 7.216 7.651 7.176 7.532 29,319 +0.45(+6.42%)
Aug 03, 2016 6.820 7.255 6.820 7.077 20,333 +0.26(+3.77%)
Aug 02, 2016 6.702 6.860 6.524 6.820 27,038 +0.19(+2.83%)
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.