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 30, 2018 2.080 2.337 2.060 2.159 28,288 +0.09(+4.28%)
Apr 27, 2018 2.020 2.440 2.000 2.070 24,908 -0.21(-9.21%)
Apr 26, 2018 2.270 2.334 1.880 2.280 30,681 -0.01(-0.44%)
Apr 25, 2018 2.350 2.490 2.290 2.290 26,473 +0.02(+0.88%)
Apr 24, 2018 1.985 2.570 1.985 2.270 139,950 +0.19(+9.13%)
Apr 23, 2018 2.090 2.090 2.080 2.080 859 -0.16(-7.14%)
Apr 20, 2018 2.074 2.240 2.074 2.240 1,836 +0.08(+3.70%)
Apr 19, 2018 2.260 2.345 2.140 2.160 42,424 -0.04(-1.82%)
Apr 18, 2018 2.345 2.430 2.090 2.200 40,419 +0.03(+1.34%)
Apr 17, 2018 2.450 2.450 2.170 2.171 25,185 -0.28(-11.39%)
Apr 16, 2018 2.520 2.520 2.148 2.450 27,121 +0.00(+0.04%)
Apr 13, 2018 2.130 2.466 2.130 2.449 92,161 +0.32(+14.97%)
Apr 12, 2018 2.090 2.270 1.954 2.130 46,309 +0.09(+4.41%)
Apr 11, 2018 1.840 2.130 1.808 2.040 65,475 +0.23(+12.96%)
Apr 10, 2018 1.825 1.940 1.780 1.806 35,804 +0.06(+3.20%)
Apr 09, 2018 1.780 1.830 1.750 1.750 9,954 -0.08(-4.37%)
Apr 05, 2018 1.830 1.830 1.830 46 +0.00(+0.00%)
Apr 04, 2018 1.950 1.950 1.830 1.830 273 -0.01(-0.55%)
Apr 03, 2018 1.840 1.840 1.840 1.840 4,547 +0.00(+0.01%)
Apr 02, 2018 1.960 1.960 1.729 1.840 14,045 -0.12(-6.18%)
Mar 29, 2018 1.961 1.961 1.961 0 +0.14(+7.75%)
Mar 28, 2018 2.010 2.010 1.820 1.820 5,232 -0.11(-5.72%)
Mar 27, 2018 1.760 2.050 1.720 1.931 9,929 -0.11(-5.37%)
Mar 26, 2018 2.030 2.040 1.930 2.040 8,274 +0.02(+0.99%)
Mar 23, 2018 1.980 2.020 1.980 2.020 12,136 -0.06(-2.88%)
Mar 22, 2018 1.970 2.080 1.970 2.080 748 +0.00(+0.00%)
Mar 21, 2018 1.810 2.080 1.810 2.080 2,299 +0.01(+0.71%)
Mar 20, 2018 2.000 2.080 2.000 2.065 5,312 +0.07(+3.27%)
Mar 19, 2018 1.900 2.076 1.721 2.000 5,576 -0.14(-6.54%)
Mar 16, 2018 1.825 2.140 1.825 2.140 1,908 +0.01(+0.33%)
Mar 15, 2018 2.090 2.190 2.011 2.133 5,024 +0.04(+2.11%)
Mar 14, 2018 2.001 2.090 1.850 2.089 13,587 +0.03(+1.41%)
Mar 13, 2018 1.970 2.070 1.750 2.060 7,430 -0.03(-1.43%)
Mar 12, 2018 2.000 2.150 2.000 2.090 4,861 +0.09(+4.50%)
Mar 09, 2018 1.970 2.200 1.970 2.000 17,719 +0.03(+1.57%)
Mar 08, 2018 1.930 1.980 1.910 1.969 610 +0.11(+5.86%)
Mar 07, 2018 1.840 1.900 1.840 1.860 3,704 +0.00(+0.00%)
Mar 06, 2018 1.900 1.900 1.820 1.860 2,397 +0.01(+0.54%)
Mar 05, 2018 1.720 1.910 1.720 1.850 6,789 +0.00(+0.00%)
Mar 02, 2018 1.700 1.940 1.700 1.850 9,454 +0.00(+0.00%)
Mar 01, 2018 1.859 1.860 1.662 1.850 16,542 +0.05(+2.78%)
Feb 28, 2018 2.060 2.060 1.800 1.800 8,920 -0.22(-10.89%)
Feb 27, 2018 2.170 2.170 2.020 2.020 21,881 -0.18(-8.18%)
Feb 26, 2018 2.240 2.330 2.180 2.200 9,862 -0.02(-0.90%)
Feb 23, 2018 2.450 2.480 2.200 2.220 37,909 -0.18(-7.50%)
Feb 22, 2018 2.310 2.480 2.220 2.400 44,636 +0.12(+5.26%)
Feb 20, 2018 2.280 2.280 2.280 0 -0.01(-0.54%)
Feb 16, 2018 2.292 2.292 2.292 0 +0.01(+0.54%)
Feb 15, 2018 2.370 2.370 2.130 2.280 8,780 -0.09(-3.80%)
Feb 13, 2018 2.370 2.370 2.370 0 -0.04(-1.66%)
Feb 12, 2018 2.460 2.460 2.410 2.410 3,214 -0.06(-2.43%)
Feb 09, 2018 2.350 2.470 2.249 2.470 8,158 -0.05(-1.88%)
Feb 08, 2018 2.430 2.517 2.430 2.517 359 +0.18(+7.57%)
Feb 07, 2018 2.469 2.340 2.340 6,465 -0.06(-2.50%)
Feb 06, 2018 2.300 2.410 2.270 2.400 21,829 -0.07(-2.83%)
Feb 05, 2018 2.220 2.470 2.130 2.470 38,646 +0.25(+11.26%)
Feb 02, 2018 2.400 2.693 2.220 2.220 13,236 -0.27(-10.84%)
Feb 01, 2018 2.590 2.710 2.350 2.490 27,465 +0.04(+1.63%)
Jan 31, 2018 2.380 2.530 2.370 2.450 5,904 +0.09(+3.81%)
Jan 30, 2018 2.450 2.360 2.360 9,035 -0.09(-3.67%)
Jan 29, 2018 2.470 2.540 2.410 2.450 12,399 -0.06(-2.39%)
Jan 26, 2018 2.540 2.659 2.440 2.510 16,308 -0.03(-1.18%)
Jan 25, 2018 2.480 2.540 2.440 2.540 4,587 +0.04(+1.60%)
Jan 24, 2018 2.520 2.560 2.490 2.500 15,664 -0.01(-0.40%)
Jan 23, 2018 2.530 2.606 2.500 2.510 11,017 -0.01(-0.40%)
Jan 22, 2018 2.520 2.619 2.520 2.520 11,051 -0.05(-1.95%)
Jan 19, 2018 2.680 2.690 2.530 2.570 3,424 -0.03(-1.15%)
Jan 18, 2018 2.680 2.680 2.520 2.600 28,992 +0.02(+0.78%)
Jan 17, 2018 2.820 2.822 2.500 2.580 33,902 -0.25(-8.83%)
Jan 16, 2018 3.020 3.040 2.811 2.830 13,242 -0.23(-7.52%)
Jan 12, 2018 3.060 3.060 3.060 0 -0.16(-4.97%)
Jan 11, 2018 3.380 3.410 3.050 3.220 42,687 -0.25(-7.20%)
Jan 10, 2018 3.270 3.570 3.270 3.470 49,978 +0.25(+7.86%)
Jan 09, 2018 3.620 3.656 3.217 3.217 15,987 -0.34(-9.63%)
Jan 08, 2018 3.450 3.800 3.320 3.560 55,863 +0.05(+1.39%)
Jan 05, 2018 3.250 4.200 3.250 3.511 144,423 +0.32(+10.07%)
Jan 04, 2018 3.220 3.300 3.090 3.190 6,413 +0.01(+0.31%)
Jan 03, 2018 3.160 3.480 3.080 3.180 44,590 +0.12(+3.92%)
Jan 02, 2018 3.130 3.270 3.033 3.060 18,431 -0.05(-1.61%)
Dec 29, 2017 3.110 3.110 3.110 0 -0.01(-0.32%)
Dec 28, 2017 3.390 3.390 2.949 3.120 30,991 -0.28(-8.24%)
Dec 27, 2017 3.128 3.580 3.128 3.400 30,101 +0.23(+7.25%)
Dec 26, 2017 3.140 4.118 3.010 3.170 19,763 +0.13(+4.41%)
Dec 22, 2017 2.750 4.400 2.490 3.036 219,805 +0.38(+14.47%)
Dec 21, 2017 2.570 2.767 2.370 2.652 33,725 +0.24(+10.06%)
Dec 20, 2017 2.540 2.891 2.410 2.410 22,126 -0.13(-5.12%)
Dec 19, 2017 2.450 2.600 2.329 2.540 35,250 +0.09(+3.57%)
Dec 18, 2017 2.453 2.453 2.453 2.453 624 +0.02(+0.93%)
Dec 15, 2017 2.450 2.450 2.429 2.430 1,057 -0.11(-4.33%)
Dec 14, 2017 2.600 2.600 2.460 2.540 13,125 -0.07(-2.68%)
Dec 13, 2017 2.830 2.890 2.610 2.610 17,833 -0.14(-5.09%)
Dec 12, 2017 2.670 2.840 2.550 2.750 24,405 +0.05(+1.85%)
Dec 11, 2017 2.740 2.740 2.650 2.700 4,206 -0.01(-0.37%)
Dec 08, 2017 2.710 2.725 2.710 2.710 3,305 -0.01(-0.37%)
Dec 07, 2017 2.790 2.790 2.720 2.720 3,754 -0.03(-1.09%)
Dec 06, 2017 2.800 2.850 2.740 2.750 8,446 -0.10(-3.51%)
Dec 05, 2017 2.940 3.060 2.840 2.850 17,565 +0.00(+0.00%)
Dec 04, 2017 2.826 3.000 2.800 2.850 18,034 +0.01(+0.36%)
Dec 01, 2017 2.800 2.836 2.800 2.840 3,887 +0.08(+2.89%)
Nov 30, 2017 2.930 2.930 2.760 2.760 8,823 -0.16(-5.48%)
Nov 29, 2017 3.000 3.183 2.920 2.920 26,965 +0.04(+1.39%)
Nov 28, 2017 3.270 3.270 2.790 2.880 27,617 -0.35(-10.92%)
Nov 27, 2017 3.170 3.297 3.143 3.233 5,370 +0.02(+0.65%)
Nov 24, 2017 3.350 3.350 3.170 3.212 4,279 -0.02(-0.56%)
Nov 22, 2017 3.261 3.350 3.200 3.230 5,011 -0.05(-1.52%)
Nov 21, 2017 3.270 3.490 3.120 3.280 33,170 +0.04(+1.23%)
Nov 20, 2017 3.449 3.458 3.110 3.240 38,622 +0.06(+1.89%)
Nov 17, 2017 3.030 3.320 3.030 3.180 33,568 +0.11(+3.58%)
Nov 16, 2017 2.850 3.510 2.780 3.070 43,339 +0.27(+9.64%)
Nov 15, 2017 3.000 3.150 2.750 2.800 11,082 -0.14(-4.76%)
Nov 14, 2017 3.640 3.640 2.720 2.940 52,806 -0.70(-19.19%)
Nov 13, 2017 3.740 3.910 3.610 3.638 10,055 -0.29(-7.42%)
Nov 10, 2017 3.840 3.987 3.830 3.930 4,339 -0.06(-1.48%)
Nov 09, 2017 3.989 3.989 3.989 3.989 319 +0.09(+2.28%)
Nov 08, 2017 3.750 3.994 3.727 3.900 8,077 -0.07(-1.76%)
Nov 07, 2017 4.030 4.030 3.970 3.970 620 -0.07(-1.73%)
Nov 06, 2017 4.000 4.200 4.000 4.040 9,777 +0.04(+1.00%)
Nov 03, 2017 3.800 4.160 3.800 4.000 20,672 +0.24(+6.38%)
Nov 02, 2017 4.080 4.080 3.600 3.760 19,989 -0.35(-8.52%)
Nov 01, 2017 4.280 4.280 4.110 4.110 4,664 -0.19(-4.42%)
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%)
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.