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 (%)
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%)
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%)
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%)
Aug 01, 2016 6.475 6.850 6.475 6.633 35,121 +0.21(+3.23%)
Jul 29, 2016 6.178 6.613 6.030 6.425 42,513 +0.26(+4.17%)
Jul 28, 2016 6.178 6.178 5.852 6.168 25,700 +0.11(+1.79%)
Jul 27, 2016 5.990 6.178 4.844 6.059 106,716 -0.18(-2.87%)
Jul 26, 2016 5.397 6.326 5.388 6.238 168,574 +1.10(+21.46%)
Jul 25, 2016 5.041 5.338 5.012 5.136 71,720 +0.28(+5.82%)
Jul 22, 2016 4.923 5.190 4.853 4.853 45,735 +0.11(+2.29%)
Jul 21, 2016 4.562 5.091 4.562 4.745 44,954 +0.12(+2.56%)
Jul 20, 2016 4.448 4.685 4.448 4.626 10,167 +0.14(+3.08%)
Jul 19, 2016 4.745 5.091 4.488 4.488 35,864 -0.36(-7.35%)
Jul 18, 2016 4.844 5.041 4.768 4.844 14,958 +0.09(+1.87%)
Jul 15, 2016 4.834 5.091 4.745 4.755 40,407 -0.20(-3.99%)
Jul 14, 2016 4.844 5.288 4.774 4.952 59,426 +0.41(+8.91%)
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.