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 31, 2022 5.450 5.600 5.210 5.310 6,806,484 -0.21(-3.80%)
Oct 28, 2022 5.540 5.570 5.230 5.520 5,020,877 -0.19(-3.33%)
Oct 27, 2022 6.000 6.100 5.695 5.710 2,551,562 -0.44(-7.15%)
Oct 26, 2022 5.950 6.345 5.940 6.150 2,265,531 +0.15(+2.50%)
Oct 25, 2022 5.920 6.170 5.835 6.000 1,851,148 +0.15(+2.56%)
Oct 24, 2022 6.010 6.025 5.000 5.850 4,037,526 -0.97(-14.22%)
Oct 21, 2022 6.900 6.910 6.585 6.820 1,454,084 -0.14(-2.01%)
Oct 20, 2022 6.750 7.270 6.705 6.960 2,260,764 +0.18(+2.65%)
Oct 19, 2022 7.010 7.065 6.590 6.780 2,219,743 -0.31(-4.37%)
Oct 18, 2022 7.400 7.455 7.080 7.090 1,129,537 -0.14(-1.94%)
Oct 17, 2022 7.400 7.420 7.160 7.230 1,637,934 +0.02(+0.28%)
Oct 14, 2022 7.380 7.439 7.140 7.210 956,713 -0.17(-2.30%)
Oct 13, 2022 7.200 7.380 7.000 7.380 1,448,341 -0.07(-0.94%)
Oct 12, 2022 7.540 7.630 7.290 7.450 906,412 -0.13(-1.72%)
Oct 11, 2022 7.550 7.655 7.210 7.580 1,396,216 -0.04(-0.52%)
Oct 10, 2022 7.860 7.930 7.490 7.620 2,276,895 -0.30(-3.79%)
Oct 07, 2022 7.970 8.075 7.480 7.920 1,911,891 -0.26(-3.18%)
Oct 06, 2022 8.390 8.510 8.160 8.180 708,396 -0.22(-2.62%)
Oct 05, 2022 8.510 8.650 8.230 8.400 1,761,985 -0.04(-0.47%)
Oct 04, 2022 8.010 8.725 7.995 8.440 1,672,737 +0.61(+7.79%)
Oct 03, 2022 7.990 8.004 7.725 7.830 1,151,875 -0.25(-3.09%)
Sep 30, 2022 7.870 8.260 7.680 8.080 2,833,116 +0.38(+4.94%)
Sep 29, 2022 8.010 8.080 7.345 7.700 2,870,877 -0.43(-5.29%)
Sep 28, 2022 7.960 8.170 7.890 8.130 797,766 +0.09(+1.12%)
Sep 27, 2022 8.210 8.330 8.020 8.040 1,373,648 +0.04(+0.50%)
Sep 26, 2022 8.110 8.350 7.980 8.000 1,695,197 +0.10(+1.27%)
Sep 23, 2022 8.120 8.145 7.670 7.900 2,117,029 -0.28(-3.42%)
Sep 22, 2022 8.280 8.600 8.145 8.180 1,281,180 -0.18(-2.15%)
Sep 21, 2022 8.940 8.940 8.180 8.360 2,325,719 -0.30(-3.46%)
Sep 20, 2022 8.480 9.040 8.480 8.660 2,665,084 +0.12(+1.41%)
Sep 19, 2022 8.400 8.730 8.330 8.540 1,546,851 +0.05(+0.59%)
Sep 16, 2022 8.800 8.800 8.330 8.490 13,538,198 -0.37(-4.18%)
Sep 15, 2022 8.600 8.990 8.600 8.860 2,247,787 +0.14(+1.61%)
Sep 14, 2022 8.680 8.750 8.455 8.720 1,513,280 -0.02(-0.23%)
Sep 13, 2022 8.500 9.080 8.400 8.740 3,999,314 +0.14(+1.63%)
Sep 12, 2022 8.630 8.870 8.590 8.600 2,346,330 +0.03(+0.35%)
Sep 09, 2022 8.100 8.815 8.065 8.570 3,480,658 +0.61(+7.66%)
Sep 08, 2022 7.960 8.080 7.810 7.960 1,196,021 -0.01(-0.13%)
Sep 07, 2022 7.720 8.055 7.720 7.970 2,091,280 +0.20(+2.57%)
Sep 06, 2022 7.870 8.009 7.690 7.770 2,806,233 +0.00(+0.00%)
Sep 02, 2022 8.430 8.430 7.760 7.770 3,666,610 -0.61(-7.28%)
Sep 01, 2022 8.320 8.430 8.140 8.380 1,994,708 -0.06(-0.71%)
Aug 31, 2022 8.730 8.748 8.370 8.440 1,326,733 -0.09(-1.06%)
Aug 30, 2022 8.320 8.575 8.180 8.530 1,510,195 +0.21(+2.52%)
Aug 29, 2022 8.590 8.850 8.320 8.320 1,776,847 -0.34(-3.93%)
Aug 26, 2022 8.500 8.780 8.245 8.660 3,150,371 +0.48(+5.87%)
Aug 25, 2022 8.110 8.270 7.160 8.180 2,750,897 +0.17(+2.12%)
Aug 24, 2022 7.940 8.280 7.900 8.010 8,547,824 +0.05(+0.63%)
Aug 23, 2022 8.040 8.040 7.490 7.960 3,134,512 -0.06(-0.75%)
Aug 22, 2022 7.660 8.329 7.505 8.020 4,450,214 +0.50(+6.65%)
Aug 19, 2022 7.500 7.640 7.460 7.520 863,829 +0.00(+0.00%)
Aug 18, 2022 7.410 7.585 7.400 7.520 907,328 +0.02(+0.27%)
Aug 17, 2022 7.460 7.630 7.360 7.500 788,878 +0.01(+0.13%)
Aug 16, 2022 7.440 7.515 7.370 7.490 682,665 -0.02(-0.27%)
Aug 15, 2022 7.270 7.550 7.270 7.510 1,040,580 +0.10(+1.35%)
Aug 12, 2022 7.360 7.410 7.210 7.410 870,047 -0.07(-0.94%)
Aug 11, 2022 7.430 7.720 7.430 7.480 1,596,723 +0.15(+2.05%)
Aug 10, 2022 7.230 7.380 7.070 7.330 581,872 +0.15(+2.09%)
Aug 09, 2022 7.000 7.480 6.960 7.180 1,120,694 +0.18(+2.57%)
Aug 08, 2022 6.910 7.115 6.840 7.000 1,064,315 +0.06(+0.86%)
Aug 05, 2022 6.810 6.990 6.770 6.940 746,726 +0.02(+0.29%)
Aug 04, 2022 6.800 7.070 6.710 6.920 2,056,104 -0.01(-0.14%)
Aug 03, 2022 6.800 7.060 6.560 6.930 1,985,702 +0.14(+2.06%)
Aug 02, 2022 6.460 6.850 6.420 6.790 2,384,240 +0.23(+3.51%)
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.