Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chindata Group Holdings Ltd ADR (NQ: CD )

8.450 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 18, 2023 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 29, 2021 10.37 10.37 9.750 9.960 1,436,517 -0.50(-4.78%)
Oct 28, 2021 9.660 10.69 9.360 10.46 1,884,154 +0.75(+7.72%)
Oct 27, 2021 9.310 10.04 9.310 9.710 2,895,545 +0.28(+2.97%)
Oct 26, 2021 10.11 9.430 2,045,577 -0.72(-7.09%)
Oct 25, 2021 9.650 10.23 9.520 10.15 2,498,755 +0.51(+5.29%)
Oct 22, 2021 9.690 10.29 9.580 9.640 2,086,958 -0.05(-0.52%)
Oct 21, 2021 9.830 9.960 9.640 9.690 1,785,276 -0.27(-2.71%)
Oct 20, 2021 10.07 10.45 9.870 9.960 3,046,374 -0.16(-1.58%)
Oct 19, 2021 9.000 10.32 8.940 10.12 4,095,800 +1.06(+11.70%)
Oct 18, 2021 9.000 9.260 8.940 9.060 2,043,581 -0.01(-0.11%)
Oct 15, 2021 9.060 9.560 8.960 9.070 2,758,786 +0.05(+0.55%)
Oct 14, 2021 9.390 9.390 9.020 9.020 6,681,966 -0.33(-3.53%)
Oct 13, 2021 9.260 9.450 9.110 9.350 2,665,161 +0.20(+2.19%)
Oct 12, 2021 9.230 9.355 9.010 9.150 1,089,564 -0.01(-0.11%)
Oct 11, 2021 9.390 9.625 9.080 9.160 904,148 -0.19(-2.03%)
Oct 08, 2021 9.250 9.420 9.140 9.350 791,155 +0.06(+0.65%)
Oct 07, 2021 9.010 9.410 8.920 9.290 1,248,572 +0.55(+6.29%)
Oct 06, 2021 8.530 9.050 8.470 8.740 1,316,332 +0.00(+0.00%)
Oct 05, 2021 8.400 8.835 8.300 8.740 817,405 +0.46(+5.56%)
Oct 04, 2021 8.490 8.550 8.170 8.280 1,227,088 -0.33(-3.83%)
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.