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 (%)
Dec 18, 2023 8.450 0 -0.14(-1.63%)
Dec 15, 2023 8.600 8.630 8.570 8.590 2,446,321 -0.01(-0.12%)
Dec 14, 2023 8.540 8.610 8.540 8.600 638,697 +0.05(+0.58%)
Dec 13, 2023 8.550 8.570 8.530 8.550 780,956 +0.01(+0.12%)
Dec 12, 2023 8.540 8.570 8.530 8.540 722,302 +0.01(+0.12%)
Dec 11, 2023 8.480 8.569 8.360 8.530 1,099,443 +0.04(+0.47%)
Dec 08, 2023 8.460 8.540 8.375 8.490 1,824,568 +0.00(+0.00%)
Dec 07, 2023 8.410 8.540 8.360 8.490 564,779 +0.08(+0.95%)
Dec 06, 2023 8.330 8.440 8.330 8.410 810,451 +0.07(+0.84%)
Dec 05, 2023 8.270 8.410 8.270 8.340 652,549 -0.09(-1.07%)
Dec 04, 2023 8.430 8.490 8.410 8.430 473,282 -0.08(-0.94%)
Dec 01, 2023 8.460 8.530 8.340 8.510 483,401 +0.09(+1.07%)
Nov 30, 2023 8.460 8.480 8.250 8.420 1,874,196 -0.09(-1.06%)
Nov 29, 2023 8.550 8.550 8.455 8.510 482,148 -0.06(-0.70%)
Nov 28, 2023 8.550 8.590 8.440 8.570 662,289 +0.01(+0.12%)
Nov 27, 2023 8.590 8.600 8.470 8.560 659,503 -0.09(-1.04%)
Nov 24, 2023 8.620 8.660 8.540 8.650 218,539 +0.06(+0.70%)
Nov 22, 2023 8.710 8.710 8.505 8.590 734,419 -0.06(-0.69%)
Nov 21, 2023 8.790 8.790 8.595 8.650 452,371 -0.18(-2.04%)
Nov 20, 2023 9.050 9.200 8.810 8.830 694,592 -0.23(-2.54%)
Nov 17, 2023 9.120 9.120 8.970 9.060 452,820 -0.06(-0.66%)
Nov 16, 2023 9.010 9.150 8.960 9.120 578,896 -0.05(-0.55%)
Nov 15, 2023 8.710 9.440 8.710 9.170 1,925,228 +0.46(+5.28%)
Nov 14, 2023 8.810 8.860 8.670 8.710 1,321,235 -0.01(-0.11%)
Nov 13, 2023 8.790 8.800 8.630 8.720 1,305,277 -0.08(-0.91%)
Nov 10, 2023 8.900 8.925 8.780 8.800 448,881 -0.10(-1.12%)
Nov 09, 2023 9.000 9.010 8.875 8.900 1,038,309 -0.11(-1.22%)
Nov 08, 2023 8.980 9.010 8.940 9.010 2,903,018 +0.03(+0.33%)
Nov 07, 2023 8.950 9.000 8.760 8.980 1,685,677 -0.01(-0.11%)
Nov 06, 2023 9.070 9.070 8.932 8.990 1,814,087 -0.01(-0.11%)
Nov 03, 2023 8.880 9.090 8.880 9.000 5,348,247 +0.01(+0.11%)
Nov 02, 2023 8.940 8.990 8.900 8.990 3,085,087 +0.04(+0.45%)
Nov 01, 2023 8.790 8.990 8.740 8.950 4,240,107 +0.07(+0.79%)
Oct 31, 2023 8.850 8.900 8.570 8.880 3,431,138 -0.04(-0.45%)
Oct 30, 2023 8.900 8.950 8.790 8.920 3,925,526 +0.03(+0.34%)
Oct 27, 2023 8.800 8.905 8.725 8.890 2,499,573 +0.10(+1.14%)
Oct 26, 2023 8.700 8.860 8.641 8.790 3,736,455 +0.07(+0.80%)
Oct 25, 2023 8.820 8.930 8.670 8.720 5,225,825 -0.25(-2.79%)
Oct 24, 2023 8.650 9.060 8.640 8.970 11,413,087 +0.29(+3.34%)
Oct 23, 2023 8.570 8.710 8.570 8.680 3,715,849 +0.08(+0.93%)
Oct 20, 2023 8.580 8.610 8.530 8.600 2,614,150 +0.02(+0.23%)
Oct 19, 2023 8.520 8.655 8.520 8.580 5,820,011 +0.03(+0.35%)
Oct 18, 2023 8.410 8.550 8.410 8.550 1,897,744 +0.08(+0.94%)
Oct 17, 2023 8.400 8.480 8.380 8.470 2,763,029 +0.05(+0.59%)
Oct 16, 2023 8.420 8.440 8.395 8.420 6,289,209 +0.00(+0.00%)
Oct 13, 2023 8.400 8.470 8.390 8.420 3,838,793 +0.00(+0.00%)
Oct 12, 2023 8.330 8.435 8.320 8.420 4,337,655 +0.04(+0.48%)
Oct 11, 2023 8.290 8.390 8.200 8.380 2,549,921 +0.19(+2.32%)
Oct 10, 2023 8.240 8.345 8.170 8.190 1,608,232 -0.04(-0.49%)
Oct 09, 2023 8.170 8.335 8.140 8.230 3,812,738 +0.04(+0.49%)
Oct 06, 2023 8.320 8.370 8.110 8.190 4,192,205 -0.13(-1.56%)
Oct 05, 2023 8.320 8.365 8.270 8.320 1,775,904 +0.00(+0.00%)
Oct 04, 2023 8.170 8.410 8.110 8.320 5,616,546 +0.14(+1.71%)
Oct 03, 2023 8.270 8.280 8.160 8.180 2,458,482 -0.08(-0.97%)
Oct 02, 2023 8.300 8.360 8.250 8.260 6,150,197 -0.04(-0.48%)
Sep 29, 2023 8.320 8.340 8.295 8.300 685,319 +0.02(+0.24%)
Sep 28, 2023 8.350 8.370 8.270 8.280 1,399,242 -0.07(-0.84%)
Sep 27, 2023 8.340 8.375 8.280 8.350 4,561,196 +0.02(+0.24%)
Sep 26, 2023 8.320 8.370 8.310 8.330 6,275,577 +0.01(+0.12%)
Sep 25, 2023 8.330 8.330 8.260 8.320 6,686,356 +0.00(+0.00%)
Sep 22, 2023 8.410 8.410 8.315 8.320 5,700,069 -0.05(-0.60%)
Sep 21, 2023 8.360 8.390 8.350 8.370 3,159,938 +0.00(+0.00%)
Sep 20, 2023 8.360 8.410 8.350 8.370 5,191,810 -0.02(-0.24%)
Sep 19, 2023 8.340 8.390 8.325 8.390 4,664,213 +0.04(+0.48%)
Sep 18, 2023 8.340 8.360 8.320 8.350 541,029 +0.01(+0.12%)
Sep 15, 2023 8.340 8.370 8.310 8.340 1,170,138 -0.01(-0.12%)
Sep 14, 2023 8.340 8.370 8.335 8.350 684,425 +0.03(+0.36%)
Sep 13, 2023 8.310 8.355 8.305 8.320 1,336,377 +0.01(+0.12%)
Sep 12, 2023 8.320 8.330 8.310 8.310 555,255 -0.02(-0.24%)
Sep 11, 2023 8.330 8.330 8.300 8.330 599,069 +0.01(+0.12%)
Sep 08, 2023 8.330 8.330 8.300 8.320 468,076 -0.02(-0.24%)
Sep 07, 2023 8.310 8.360 8.280 8.340 993,728 +0.00(+0.00%)
Sep 06, 2023 8.340 8.370 8.320 8.340 1,275,825 +0.01(+0.12%)
Sep 05, 2023 8.380 8.380 8.310 8.330 912,024 -0.04(-0.48%)
Sep 01, 2023 8.370 8.450 8.360 8.370 1,213,714 +0.00(+0.00%)
Aug 31, 2023 8.390 8.400 8.332 8.370 2,020,480 +0.00(+0.00%)
Aug 30, 2023 8.340 8.380 8.300 8.370 1,965,365 +0.02(+0.30%)
Aug 29, 2023 8.290 8.370 8.290 8.345 2,211,383 +0.08(+0.91%)
Aug 28, 2023 8.290 8.350 8.250 8.270 1,540,083 -0.03(-0.36%)
Aug 25, 2023 8.290 8.310 8.250 8.300 625,787 +0.06(+0.73%)
Aug 24, 2023 8.330 8.360 8.240 8.240 1,396,313 -0.05(-0.60%)
Aug 23, 2023 8.270 8.340 8.270 8.290 514,540 +0.02(+0.24%)
Aug 22, 2023 8.280 8.290 8.250 8.270 1,068,740 -0.01(-0.12%)
Aug 21, 2023 8.330 8.335 8.240 8.280 2,779,451 -0.04(-0.48%)
Aug 18, 2023 8.340 8.350 8.310 8.320 2,935,205 -0.02(-0.24%)
Aug 17, 2023 8.360 8.380 8.330 8.340 3,159,209 -0.03(-0.36%)
Aug 16, 2023 8.350 8.380 8.280 8.370 7,273,975 +0.02(+0.24%)
Aug 15, 2023 8.340 8.390 8.325 8.350 7,800,945 -0.05(-0.60%)
Aug 14, 2023 8.330 8.400 8.270 8.400 11,153,366 +0.29(+3.58%)
Aug 11, 2023 8.080 8.130 7.960 8.110 2,528,563 -0.02(-0.25%)
Aug 10, 2023 8.170 8.329 8.130 8.130 1,550,929 -0.03(-0.37%)
Aug 09, 2023 8.190 8.240 8.110 8.160 2,058,018 +0.02(+0.25%)
Aug 08, 2023 8.140 8.180 8.060 8.140 1,388,677 -0.09(-1.09%)
Aug 07, 2023 8.145 8.250 8.145 8.230 3,060,576 +0.25(+3.13%)
Aug 04, 2023 7.910 8.050 7.910 7.980 1,534,025 +0.07(+0.88%)
Aug 03, 2023 7.830 7.960 7.830 7.910 584,350 +0.10(+1.28%)
Aug 02, 2023 7.850 7.870 7.720 7.810 833,377 -0.09(-1.14%)
Aug 01, 2023 7.940 7.955 7.880 7.900 551,969 -0.16(-1.99%)
Jul 31, 2023 7.940 8.080 7.910 8.060 1,148,442 +0.08(+1.00%)
Jul 28, 2023 7.970 8.030 7.890 7.980 946,492 +0.11(+1.40%)
Jul 27, 2023 7.910 7.980 7.850 7.870 1,112,297 -0.04(-0.51%)
Jul 26, 2023 7.860 7.965 7.820 7.910 657,922 +0.05(+0.64%)
Jul 25, 2023 8.000 8.050 7.840 7.860 599,309 -0.04(-0.51%)
Jul 24, 2023 7.850 8.140 7.820 7.900 1,598,424 +0.03(+0.38%)
Jul 21, 2023 7.850 7.945 7.850 7.870 413,308 +0.06(+0.77%)
Jul 20, 2023 7.800 7.890 7.790 7.810 302,973 -0.02(-0.26%)
Jul 19, 2023 7.820 7.930 7.800 7.830 698,999 +0.02(+0.26%)
Jul 18, 2023 7.930 7.965 7.790 7.810 1,328,793 -0.15(-1.88%)
Jul 17, 2023 8.000 8.050 7.920 7.960 1,943,721 -0.04(-0.50%)
Jul 14, 2023 8.170 8.180 7.900 8.000 3,434,814 -0.23(-2.79%)
Jul 13, 2023 8.330 8.445 8.210 8.230 3,058,952 -0.10(-1.20%)
Jul 12, 2023 8.260 8.360 8.200 8.330 2,838,083 +0.09(+1.09%)
Jul 11, 2023 8.200 8.330 8.100 8.240 3,705,115 +0.11(+1.35%)
Jul 10, 2023 7.930 8.210 7.790 8.130 7,387,237 +0.89(+12.29%)
Jul 07, 2023 7.200 7.340 7.190 7.240 611,846 +0.04(+0.56%)
Jul 06, 2023 7.160 7.230 7.150 7.200 936,275 -0.01(-0.14%)
Jul 05, 2023 7.240 7.250 7.175 7.210 555,086 -0.05(-0.69%)
Jul 03, 2023 7.220 7.320 7.190 7.260 676,578 +0.10(+1.40%)
Jun 30, 2023 7.200 7.260 7.155 7.160 892,595 -0.04(-0.56%)
Jun 29, 2023 7.210 7.235 7.150 7.200 1,458,353 -0.03(-0.41%)
Jun 28, 2023 7.330 7.330 7.175 7.230 1,540,001 -0.02(-0.28%)
Jun 27, 2023 7.250 7.300 7.200 7.250 1,409,408 +0.03(+0.42%)
Jun 26, 2023 7.210 7.270 7.200 7.220 733,156 -0.01(-0.14%)
Jun 23, 2023 7.170 7.305 7.149 7.230 827,873 -0.02(-0.28%)
Jun 22, 2023 7.170 7.280 7.152 7.250 671,334 +0.06(+0.83%)
Jun 21, 2023 7.190 7.260 7.170 7.190 1,071,241 -0.02(-0.28%)
Jun 20, 2023 7.250 7.315 7.180 7.210 1,543,814 -0.08(-1.10%)
Jun 16, 2023 7.370 7.445 7.130 7.290 8,677,066 -0.08(-1.02%)
Jun 15, 2023 7.400 7.440 7.340 7.365 2,115,169 +1.20(+19.37%)
May 08, 2023 6.130 6.230 5.880 6.170 960,290 +0.09(+1.48%)
May 05, 2023 6.100 6.140 5.895 6.080 572,986 -0.01(-0.16%)
May 04, 2023 5.860 6.225 5.860 6.090 1,209,593 +0.29(+5.00%)
May 03, 2023 5.980 5.980 5.755 5.800 1,251,047 -0.21(-3.49%)
May 02, 2023 6.210 6.210 5.885 6.010 864,077 -0.23(-3.69%)
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.