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%)
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.