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 (%)
Sep 30, 2021 8.000 8.480 7.920 8.410 2,038,742 +0.38(+4.73%)
Sep 29, 2021 8.020 8.090 7.750 8.030 1,764,467 +0.00(+0.00%)
Sep 28, 2021 8.250 8.380 7.995 8.030 1,825,568 -0.31(-3.72%)
Sep 27, 2021 8.490 8.480 8.045 8.340 3,925,155 -0.14(-1.65%)
Sep 24, 2021 9.420 9.480 8.350 8.480 2,413,502 -1.34(-13.65%)
Sep 23, 2021 9.640 9.930 9.450 9.820 1,816,843 +0.16(+1.66%)
Sep 22, 2021 9.430 9.810 9.210 9.660 2,264,407 +0.19(+2.01%)
Sep 21, 2021 9.680 9.870 9.222 9.470 1,573,736 -0.11(-1.15%)
Sep 20, 2021 10.16 10.16 9.260 9.580 1,538,443 -0.96(-9.11%)
Sep 17, 2021 10.67 10.81 10.01 10.54 1,786,065 -0.12(-1.13%)
Sep 16, 2021 10.17 10.72 10.09 10.66 1,728,956 +0.33(+3.19%)
Sep 15, 2021 10.36 10.41 10.02 10.33 1,106,375 -0.02(-0.19%)
Sep 14, 2021 11.00 11.03 10.34 10.35 1,862,235 -0.90(-8.00%)
Sep 13, 2021 11.71 11.79 11.21 11.25 1,321,531 -0.46(-3.93%)
Sep 10, 2021 12.11 12.30 11.66 11.71 1,258,314 -0.29(-2.42%)
Sep 09, 2021 12.18 12.43 11.85 12.00 3,076,821 -0.37(-2.99%)
Sep 08, 2021 12.68 12.97 11.90 12.37 1,261,973 -0.40(-3.13%)
Sep 07, 2021 12.75 13.37 12.47 12.77 1,459,370 +0.18(+1.43%)
Sep 03, 2021 12.45 12.60 12.08 12.59 1,246,712 +0.12(+0.96%)
Sep 02, 2021 12.62 12.80 12.11 12.47 1,524,437 -0.24(-1.89%)
Sep 01, 2021 12.02 12.80 11.79 12.71 2,668,171 +0.83(+6.99%)
Aug 31, 2021 11.41 11.98 11.21 11.88 3,295,359 +0.72(+6.45%)
Aug 30, 2021 10.27 11.21 10.14 11.16 1,155,199 +0.80(+7.72%)
Aug 27, 2021 11.04 11.06 10.30 10.36 1,443,492 -0.75(-6.75%)
Aug 26, 2021 11.50 11.79 10.99 11.11 2,102,825 -0.25(-2.20%)
Aug 25, 2021 11.21 11.46 10.99 11.36 2,352,011 +0.18(+1.61%)
Aug 24, 2021 10.93 11.21 10.74 11.18 3,603,299 +0.79(+7.60%)
Aug 23, 2021 10.08 10.40 9.955 10.39 997,423 +0.39(+3.90%)
Aug 20, 2021 9.880 10.57 9.745 10.00 1,444,848 +0.07(+0.70%)
Aug 19, 2021 10.04 10.13 9.640 9.930 928,586 -0.18(-1.78%)
Aug 18, 2021 10.47 10.57 9.730 10.11 2,330,225 -0.14(-1.37%)
Aug 17, 2021 10.57 10.78 10.22 10.25 1,983,304 -0.73(-6.65%)
Aug 16, 2021 11.14 11.17 10.83 10.98 486,593 -0.29(-2.57%)
Aug 13, 2021 11.57 11.60 11.23 11.27 242,017 -0.30(-2.59%)
Aug 12, 2021 11.62 11.68 11.25 11.57 453,923 -0.19(-1.62%)
Aug 11, 2021 12.21 12.22 11.70 11.76 307,342 -0.38(-3.13%)
Aug 10, 2021 12.52 12.56 12.10 12.14 474,889 -0.16(-1.30%)
Aug 09, 2021 12.03 12.49 11.97 12.30 1,084,496 +0.45(+3.80%)
Aug 06, 2021 11.75 12.11 11.41 11.85 1,748,727 +0.10(+0.85%)
Aug 05, 2021 12.32 12.32 11.74 11.75 514,930 -0.61(-4.94%)
Aug 04, 2021 12.54 12.75 12.34 12.36 370,262 -0.14(-1.12%)
Aug 03, 2021 12.23 12.51 12.02 12.50 464,275 +0.05(+0.40%)
Aug 02, 2021 12.58 12.72 12.39 12.45 3,741,661 -0.03(-0.24%)
Jul 30, 2021 12.30 12.55 12.15 12.48 804,065 -0.05(-0.40%)
Jul 29, 2021 12.64 12.87 12.01 12.53 1,135,609 +0.03(+0.24%)
Jul 28, 2021 11.95 12.50 11.50 12.50 1,822,610 +1.09(+9.55%)
Jul 27, 2021 11.79 12.06 11.31 11.41 2,707,909 -1.04(-8.35%)
Jul 26, 2021 12.58 12.59 11.82 12.45 1,785,997 -0.72(-5.47%)
Jul 23, 2021 13.58 13.67 12.48 13.17 2,906,646 -0.59(-4.29%)
Jul 22, 2021 13.97 13.97 13.58 13.76 236,672 -0.20(-1.43%)
Jul 21, 2021 13.77 13.98 13.49 13.96 562,179 +0.32(+2.35%)
Jul 20, 2021 13.42 13.77 13.12 13.64 382,454 +0.26(+1.94%)
Jul 19, 2021 13.34 13.55 13.25 13.38 410,377 -0.21(-1.55%)
Jul 16, 2021 14.07 14.07 13.54 13.59 461,075 -0.48(-3.41%)
Jul 15, 2021 14.25 14.58 13.91 14.07 233,904 -0.14(-0.99%)
Jul 14, 2021 14.02 14.29 13.95 14.21 710,608 +0.28(+2.01%)
Jul 13, 2021 13.92 14.22 13.63 13.93 403,368 +0.00(+0.00%)
Jul 12, 2021 14.10 14.21 13.50 13.93 699,396 -0.02(-0.14%)
Jul 09, 2021 14.00 14.05 13.83 13.95 365,521 +0.09(+0.65%)
Jul 08, 2021 13.52 13.96 13.25 13.86 826,222 -0.07(-0.50%)
Jul 07, 2021 14.36 14.60 13.81 13.93 798,161 -0.42(-2.93%)
Jul 06, 2021 14.36 14.42 14.01 14.35 986,620 -0.34(-2.31%)
Jul 02, 2021 14.57 14.75 13.92 14.69 618,892 +0.10(+0.69%)
Jul 01, 2021 14.96 15.15 14.41 14.59 539,113 -0.50(-3.31%)
Jun 30, 2021 15.03 15.51 14.79 15.09 1,121,882 +0.06(+0.40%)
Jun 29, 2021 15.18 15.18 14.45 15.03 757,709 -0.15(-0.99%)
Jun 28, 2021 15.28 15.54 14.98 15.18 629,481 -0.07(-0.46%)
Jun 25, 2021 15.80 15.80 14.98 15.25 783,376 -0.56(-3.54%)
Jun 24, 2021 15.56 15.85 15.44 15.81 863,235 +0.47(+3.06%)
Jun 23, 2021 15.65 16.11 15.04 15.34 1,825,861 +0.74(+5.07%)
Jun 22, 2021 14.72 14.85 14.49 14.60 397,189 -0.27(-1.82%)
Jun 21, 2021 15.25 15.25 14.77 14.87 364,682 -0.42(-2.75%)
Jun 18, 2021 15.35 15.60 15.24 15.29 1,340,992 -0.21(-1.35%)
Jun 17, 2021 15.23 15.59 15.03 15.50 611,071 +0.17(+1.11%)
Jun 16, 2021 15.22 15.49 14.83 15.33 690,427 +0.05(+0.33%)
Jun 15, 2021 16.35 16.45 15.13 15.28 660,756 -1.23(-7.45%)
Jun 14, 2021 16.60 16.60 16.04 16.51 488,707 -0.10(-0.60%)
Jun 11, 2021 16.14 16.98 16.11 16.61 1,558,154 +0.56(+3.49%)
Jun 10, 2021 15.57 16.30 15.54 16.05 782,333 +0.44(+2.82%)
Jun 09, 2021 15.98 16.13 15.44 15.61 749,915 -0.28(-1.76%)
Jun 08, 2021 16.16 16.25 15.64 15.89 607,832 -0.26(-1.61%)
Jun 07, 2021 16.22 16.36 15.84 16.15 675,781 +0.10(+0.62%)
Jun 04, 2021 15.48 16.11 15.39 16.05 821,531 +0.57(+3.68%)
Jun 03, 2021 16.24 16.42 15.38 15.48 1,139,346 -0.95(-5.78%)
Jun 02, 2021 16.98 16.99 16.18 16.43 988,879 -0.55(-3.24%)
Jun 01, 2021 16.42 17.00 16.10 16.98 1,264,691 +0.78(+4.81%)
May 28, 2021 16.03 17.18 16.01 16.20 1,457,545 +0.02(+0.12%)
May 27, 2021 16.15 16.59 15.87 16.18 9,535,710 -0.08(-0.49%)
May 26, 2021 15.96 16.42 15.83 16.26 1,533,060 +0.36(+2.26%)
May 25, 2021 15.62 16.19 15.20 15.90 1,884,908 +0.59(+3.85%)
May 24, 2021 14.80 15.55 14.72 15.31 2,511,864 +0.55(+3.73%)
May 21, 2021 15.25 15.61 14.71 14.76 1,735,281 -0.31(-2.06%)
May 20, 2021 14.16 15.21 14.11 15.07 1,958,306 +0.80(+5.61%)
May 19, 2021 14.15 14.64 13.91 14.27 1,071,151 -0.09(-0.63%)
May 18, 2021 14.67 15.02 14.27 14.36 1,956,751 -0.20(-1.37%)
May 17, 2021 14.60 15.12 14.07 14.56 1,892,710 -0.13(-0.88%)
May 14, 2021 13.76 14.85 13.23 14.69 1,956,340 +0.93(+6.76%)
May 13, 2021 14.55 15.07 13.41 13.76 2,465,954 -0.79(-5.43%)
May 12, 2021 14.28 15.12 14.08 14.55 2,799,560 +0.49(+3.49%)
May 11, 2021 13.51 14.12 13.23 14.06 1,558,597 +0.30(+2.18%)
May 10, 2021 14.00 14.06 13.66 13.76 2,634,179 -0.10(-0.72%)
May 07, 2021 13.72 14.08 13.46 13.86 1,961,318 -0.11(-0.79%)
May 06, 2021 13.69 14.03 13.48 13.97 2,167,879 +0.14(+1.01%)
May 05, 2021 13.17 14.01 13.09 13.83 3,018,683 +0.77(+5.90%)
May 04, 2021 13.37 13.39 12.66 13.06 1,020,888 -0.37(-2.76%)
May 03, 2021 13.43 13.49 13.19 13.43 517,622 +0.24(+1.82%)
Apr 30, 2021 14.06 14.13 13.17 13.19 6,201,700 -1.06(-7.44%)
Apr 29, 2021 14.38 14.38 13.81 14.25 326,855 -0.05(-0.35%)
Apr 28, 2021 14.28 14.43 14.10 14.30 377,608 +0.10(+0.70%)
Apr 27, 2021 14.30 14.38 13.85 14.20 573,680 +0.11(+0.78%)
Apr 26, 2021 13.97 14.94 13.90 14.09 1,458,359 +0.19(+1.37%)
Apr 23, 2021 13.86 14.29 13.86 13.90 1,215,500 +0.18(+1.31%)
Apr 22, 2021 14.00 14.37 13.66 13.72 1,357,183 -0.07(-0.51%)
Apr 21, 2021 14.06 14.20 13.67 13.79 685,904 -0.39(-2.75%)
Apr 20, 2021 14.44 14.87 13.90 14.18 506,886 -0.47(-3.21%)
Apr 19, 2021 14.62 15.07 14.50 14.65 273,896 +0.03(+0.21%)
Apr 16, 2021 14.53 14.69 14.25 14.62 272,100 +0.00(+0.00%)
Apr 15, 2021 15.59 15.59 14.43 14.62 635,808 -0.97(-6.22%)
Apr 14, 2021 14.66 15.66 14.53 15.59 1,376,933 +1.06(+7.30%)
Apr 13, 2021 14.36 14.80 14.25 14.53 528,227 +0.23(+1.61%)
Apr 12, 2021 15.08 15.15 14.26 14.30 1,032,372 -0.82(-5.42%)
Apr 09, 2021 15.35 15.37 14.94 15.12 840,100 -0.19(-1.24%)
Apr 08, 2021 15.30 15.69 14.48 15.31 4,072,074 -0.56(-3.53%)
Apr 07, 2021 16.24 16.51 15.65 15.87 1,558,041 -0.43(-2.64%)
Apr 06, 2021 16.63 17.48 15.42 16.30 1,733,731 -0.61(-3.61%)
Apr 05, 2021 17.01 17.41 16.77 16.91 727,616 +0.08(+0.48%)
Apr 01, 2021 16.65 17.26 16.27 16.83 853,100 +0.29(+1.75%)
Mar 31, 2021 16.18 16.92 15.80 16.54 3,444,401 +0.03(+0.18%)
Mar 30, 2021 15.69 16.60 14.82 16.51 1,730,821 +1.15(+7.49%)
Mar 29, 2021 16.83 16.83 15.23 15.36 1,683,390 -1.44(-8.57%)
Mar 26, 2021 16.72 17.17 15.12 16.80 1,566,400 +0.27(+1.63%)
Mar 25, 2021 16.00 16.66 14.60 16.53 1,106,732 +0.64(+4.03%)
Mar 24, 2021 17.53 17.90 15.86 15.89 855,759 -1.66(-9.46%)
Mar 23, 2021 17.26 17.66 17.05 17.55 248,738 +0.00(+0.00%)
Mar 22, 2021 18.26 18.34 17.53 17.55 168,075 -0.42(-2.34%)
Mar 19, 2021 17.84 18.38 17.59 17.97 565,600 +0.21(+1.18%)
Mar 18, 2021 18.41 18.58 17.51 17.76 304,855 -1.09(-5.78%)
Mar 17, 2021 18.31 18.97 17.95 18.85 254,208 +0.12(+0.64%)
Mar 16, 2021 19.22 19.48 18.56 18.73 324,137 -0.37(-1.94%)
Mar 15, 2021 19.62 19.68 18.95 19.10 217,858 -0.65(-3.29%)
Mar 12, 2021 18.31 19.98 17.76 19.75 727,800 +1.06(+5.67%)
Mar 11, 2021 18.97 19.76 18.43 18.69 674,975 +0.17(+0.92%)
Mar 10, 2021 18.48 18.93 18.12 18.52 522,949 -0.27(-1.44%)
Mar 09, 2021 18.63 19.49 17.51 18.79 705,580 +1.82(+10.72%)
Mar 08, 2021 18.63 18.73 16.66 16.97 784,072 -1.67(-8.96%)
Mar 05, 2021 19.13 19.68 17.57 18.64 862,500 -0.38(-2.00%)
Mar 04, 2021 19.92 20.20 18.33 19.02 803,928 -1.27(-6.26%)
Mar 03, 2021 20.38 20.94 19.90 20.29 645,577 -0.32(-1.55%)
Mar 02, 2021 20.22 20.71 19.26 20.61 866,491 +0.41(+2.03%)
Mar 01, 2021 22.15 22.64 19.56 20.20 2,345,963 -3.45(-14.59%)
Feb 26, 2021 20.56 27.47 20.21 23.65 3,047,500 +2.88(+13.87%)
Feb 25, 2021 21.72 21.87 20.03 20.77 773,264 -1.11(-5.07%)
Feb 24, 2021 20.88 21.89 20.69 21.88 485,132 +0.31(+1.44%)
Feb 23, 2021 19.93 21.59 19.03 21.57 873,373 +0.57(+2.71%)
Feb 22, 2021 21.27 21.88 20.62 21.00 835,830 -0.92(-4.20%)
Feb 19, 2021 21.23 22.09 21.15 21.92 549,200 +0.87(+4.13%)
Feb 18, 2021 20.53 21.23 19.91 21.05 354,487 +0.10(+0.48%)
Feb 17, 2021 20.84 21.15 19.51 20.95 510,054 -0.23(-1.09%)
Feb 16, 2021 20.87 22.49 20.80 21.18 877,205 +0.32(+1.53%)
Feb 12, 2021 21.25 21.58 20.75 20.86 427,000 -0.76(-3.52%)
Feb 11, 2021 20.96 21.63 20.51 21.62 1,099,647 +1.24(+6.08%)
Feb 10, 2021 20.84 21.74 20.01 20.38 825,799 -0.15(-0.73%)
Feb 09, 2021 20.50 21.80 20.36 20.53 572,050 +0.01(+0.05%)
Feb 08, 2021 19.68 20.72 19.15 20.52 808,949 +0.94(+4.80%)
Feb 05, 2021 19.31 19.92 18.30 19.58 763,600 +0.29(+1.50%)
Feb 04, 2021 18.67 19.75 18.02 19.29 811,619 +0.84(+4.55%)
Feb 03, 2021 18.00 18.87 18.00 18.45 1,009,102 +0.68(+3.83%)
Feb 02, 2021 17.25 18.10 17.08 17.77 673,584 +0.63(+3.68%)
Feb 01, 2021 17.61 18.09 17.04 17.14 566,175 +0.54(+3.25%)
Jan 29, 2021 16.50 17.44 16.29 16.60 818,700 +0.02(+0.12%)
Jan 28, 2021 16.22 17.66 16.09 16.58 1,485,839 -0.03(-0.18%)
Jan 27, 2021 17.96 18.00 16.51 16.61 881,245 -1.49(-8.23%)
Jan 26, 2021 19.60 19.60 17.71 18.10 1,011,297 -0.83(-4.38%)
Jan 25, 2021 18.55 19.72 18.38 18.93 1,389,124 +0.83(+4.59%)
Jan 22, 2021 18.32 18.59 17.95 18.10 722,000 -0.22(-1.20%)
Jan 21, 2021 18.15 18.43 17.86 18.32 584,706 +0.15(+0.83%)
Jan 20, 2021 18.50 18.50 17.83 18.17 671,372 -0.08(-0.44%)
Jan 19, 2021 18.20 19.50 18.07 18.25 1,309,001 +0.59(+3.34%)
Jan 15, 2021 17.80 17.88 17.60 17.66 1,113,700 +0.08(+0.46%)
Jan 14, 2021 17.55 17.98 17.49 17.58 1,724,367 +0.08(+0.46%)
Jan 13, 2021 18.16 18.16 17.11 17.50 1,644,718 -0.34(-1.91%)
Jan 12, 2021 18.26 18.26 17.50 17.84 1,801,340 -0.42(-2.30%)
Jan 11, 2021 18.88 19.19 17.72 18.26 1,626,909 -0.33(-1.78%)
Jan 08, 2021 18.98 19.76 18.23 18.59 1,133,100 +0.04(+0.22%)
Jan 07, 2021 18.45 18.86 17.84 18.55 1,191,976 +0.58(+3.23%)
Jan 06, 2021 18.35 18.68 17.28 17.97 1,499,973 -0.38(-2.07%)
Jan 05, 2021 19.21 19.74 17.62 18.35 1,658,821 -0.65(-3.42%)
Jan 04, 2021 22.15 22.49 18.66 19.00 2,429,338 -4.96(-20.70%)
Dec 31, 2020 23.96 23.96 23.96 1,021,475 +3.66(+18.03%)
Dec 30, 2020 19.23 21.00 19.00 20.30 1,021,475 +1.01(+5.24%)
Dec 29, 2020 19.40 19.50 18.64 19.29 492,220 +0.35(+1.85%)
Dec 28, 2020 19.30 19.50 18.75 18.94 847,792 -0.15(-0.79%)
Dec 24, 2020 19.51 19.59 18.83 19.09 11,528,400 -0.71(-3.59%)
Dec 23, 2020 19.01 20.06 18.49 19.80 1,187,255 +0.80(+4.21%)
Dec 22, 2020 18.50 19.30 18.50 19.00 754,933 +0.48(+2.59%)
Dec 21, 2020 19.24 19.69 18.33 18.52 799,038 -1.07(-5.46%)
Dec 18, 2020 18.91 19.70 18.50 19.59 6,622,400 +0.77(+4.09%)
Dec 17, 2020 18.49 19.16 18.38 18.82 409,108 +0.64(+3.52%)
Dec 16, 2020 18.93 18.93 17.92 18.18 238,746 +0.01(+0.06%)
Dec 15, 2020 18.89 19.36 17.70 18.17 376,511 -0.54(-2.89%)
Dec 14, 2020 21.30 21.85 18.57 18.71 1,427,372 -1.08(-5.46%)
Dec 11, 2020 18.43 20.10 17.91 19.79 3,376,700 +1.24(+6.68%)
Dec 10, 2020 17.98 18.60 17.63 18.55 517,453 +0.69(+3.86%)
Dec 09, 2020 18.48 18.95 17.62 17.86 333,222 -0.54(-2.93%)
Dec 08, 2020 17.55 18.78 17.41 18.40 418,983 +0.85(+4.84%)
Dec 07, 2020 17.96 18.24 17.41 17.55 186,380 -0.53(-2.93%)
Dec 04, 2020 17.81 18.22 17.51 18.08 515,800 +0.19(+1.06%)
Dec 03, 2020 19.00 19.15 17.70 17.89 555,745 -0.86(-4.59%)
Dec 02, 2020 17.98 18.85 17.80 18.75 448,596 +0.66(+3.65%)
Dec 01, 2020 18.56 18.61 17.76 18.09 406,867 -0.38(-2.06%)
Nov 30, 2020 19.08 19.14 17.58 18.47 619,054 -0.66(-3.45%)
Nov 27, 2020 18.94 19.88 18.90 19.13 715,400 +0.19(+1.00%)
Nov 25, 2020 17.33 19.45 17.21 18.94 2,288,000 +1.30(+7.37%)
Nov 24, 2020 15.72 17.88 15.53 17.64 1,230,526 +2.13(+13.73%)
Nov 23, 2020 15.62 15.85 15.26 15.51 710,346 +0.06(+0.39%)
Nov 20, 2020 16.47 16.60 15.25 15.45 611,300 -1.09(-6.59%)
Nov 19, 2020 15.60 16.88 15.49 16.54 681,322 +0.20(+1.22%)
Nov 18, 2020 16.02 16.50 16.02 16.34 448,528 +0.03(+0.18%)
Nov 17, 2020 16.50 16.88 16.00 16.31 1,119,892 -0.11(-0.67%)
Nov 16, 2020 15.14 16.42 15.04 16.42 783,572 +1.38(+9.18%)
Nov 13, 2020 15.15 15.32 14.89 15.04 344,700 -0.03(-0.20%)
Nov 12, 2020 14.79 15.80 14.74 15.07 654,034 +0.19(+1.28%)
Nov 11, 2020 14.72 15.28 14.63 14.88 314,606 -0.15(-1.00%)
Nov 10, 2020 15.19 15.20 14.24 15.03 524,697 -0.37(-2.40%)
Nov 09, 2020 15.85 15.96 15.01 15.40 402,815 -0.48(-3.02%)
Nov 06, 2020 14.78 15.94 14.75 15.88 570,700 +1.14(+7.73%)
Nov 05, 2020 14.91 15.35 14.36 14.74 593,780 -0.11(-0.74%)
Nov 04, 2020 13.90 14.85 13.90 14.85 347,824 +0.75(+5.32%)
Nov 03, 2020 13.92 14.10 13.66 14.10 203,950 +0.26(+1.88%)
Nov 02, 2020 14.10 14.40 13.68 13.84 433,330 -0.10(-0.72%)
Oct 30, 2020 13.68 13.94 13.49 13.94 1,109,800 +0.34(+2.50%)
Oct 29, 2020 13.59 13.67 13.44 13.60 703,813 +0.02(+0.15%)
Oct 28, 2020 13.42 13.63 13.12 13.58 1,029,941 +0.05(+0.37%)
Oct 27, 2020 13.60 13.62 13.41 13.53 952,264 -0.10(-0.73%)
Oct 26, 2020 13.60 13.78 13.50 13.63 450,685 +0.04(+0.29%)
Oct 23, 2020 13.60 13.87 13.48 13.59 685,800 +0.00(+0.00%)
Oct 22, 2020 13.55 13.67 13.40 13.59 880,851 +0.09(+0.67%)
Oct 21, 2020 13.51 13.69 13.40 13.50 1,606,967 -0.01(-0.07%)
Oct 20, 2020 13.95 14.05 13.40 13.51 1,364,053 -0.48(-3.43%)
Oct 19, 2020 14.20 14.20 13.91 13.99 1,588,264 +0.17(+1.23%)
Oct 16, 2020 14.20 14.20 13.80 13.82 4,581,500 -0.18(-1.29%)
Oct 15, 2020 14.00 14.40 13.75 14.00 1,594,478 +0.00(+0.00%)
Oct 14, 2020 14.38 14.50 13.81 14.00 1,674,469 -0.38(-2.64%)
Oct 13, 2020 14.81 15.20 14.38 14.38 1,050,552 -0.36(-2.44%)
Oct 12, 2020 15.41 15.74 14.60 14.74 482,704 -0.67(-4.35%)
Oct 09, 2020 15.04 15.63 15.04 15.41 659,100 +0.57(+3.84%)
Oct 08, 2020 16.00 16.13 14.84 14.84 799,487 -1.08(-6.78%)
Oct 07, 2020 15.43 16.05 15.21 15.92 987,586 +0.82(+5.43%)
Oct 06, 2020 14.57 15.18 14.40 15.10 1,657,409 +0.87(+6.11%)
Oct 05, 2020 14.47 14.84 14.00 14.23 1,866,445 +0.23(+1.64%)
Oct 02, 2020 13.50 14.97 13.39 14.00 1,616,700 +0.10(+0.72%)
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.