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 (%)
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 -0.00(-0.07%)
Jun 14, 2023 7.250 7.420 7.245 7.370 2,281,474 +0.12(+1.66%)
Jun 13, 2023 7.290 7.360 7.245 7.250 1,921,377 +0.04(+0.55%)
Jun 12, 2023 7.180 7.320 7.170 7.210 2,802,704 +0.10(+1.41%)
Jun 09, 2023 7.250 7.380 7.110 7.110 9,187,787 -0.13(-1.80%)
Jun 08, 2023 7.010 7.300 7.000 7.240 4,209,254 +0.30(+4.32%)
Jun 07, 2023 7.280 7.300 6.885 6.940 9,023,156 +0.66(+10.51%)
Jun 06, 2023 6.030 6.370 5.860 6.280 1,243,453 +0.25(+4.15%)
Jun 05, 2023 6.080 6.610 5.960 6.030 2,072,675 +0.00(+0.00%)
Jun 02, 2023 6.010 6.220 5.870 6.030 1,519,056 +0.05(+0.84%)
Jun 01, 2023 5.990 6.125 5.670 5.980 2,033,084 +0.28(+4.91%)
May 31, 2023 5.360 5.750 5.130 5.700 3,591,439 +0.67(+13.32%)
May 30, 2023 5.090 5.120 4.980 5.030 1,068,376 +0.01(+0.20%)
May 26, 2023 5.000 5.150 4.910 5.020 832,345 +0.08(+1.62%)
May 25, 2023 5.030 5.100 4.860 4.940 926,068 -0.01(-0.20%)
May 24, 2023 5.110 5.170 4.910 4.950 1,134,153 -0.17(-3.32%)
May 23, 2023 5.120 5.310 5.010 5.120 1,390,830 -0.17(-3.12%)
May 22, 2023 5.360 5.470 5.110 5.285 1,538,501 -0.02(-0.47%)
May 19, 2023 5.810 5.811 5.115 5.310 1,970,652 -0.53(-9.08%)
May 18, 2023 6.010 6.100 5.800 5.840 1,345,324 -0.20(-3.31%)
May 17, 2023 6.100 6.110 5.850 6.040 750,303 -0.16(-2.58%)
May 16, 2023 6.180 6.300 6.180 6.200 701,187 -0.11(-1.74%)
May 15, 2023 6.180 6.355 6.060 6.310 1,183,230 +0.27(+4.47%)
May 12, 2023 5.930 6.060 5.875 6.040 1,458,798 +0.16(+2.72%)
May 11, 2023 5.730 6.030 5.720 5.880 1,926,995 +0.10(+1.73%)
May 10, 2023 6.000 6.060 5.750 5.780 2,315,780 -0.24(-3.99%)
May 09, 2023 6.000 6.125 5.910 6.020 631,686 -0.15(-2.43%)
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.