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 (%)
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%)
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.