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 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%)
May 01, 2023 6.280 6.390 6.195 6.240 1,271,431 -0.07(-1.11%)
Apr 28, 2023 6.170 6.390 6.150 6.310 416,558 +0.09(+1.45%)
Apr 27, 2023 6.060 6.240 5.925 6.220 485,844 +0.16(+2.64%)
Apr 26, 2023 6.140 6.165 6.025 6.060 736,813 +0.02(+0.33%)
Apr 25, 2023 6.010 6.110 5.940 6.040 606,326 -0.05(-0.82%)
Apr 24, 2023 6.400 6.400 6.040 6.090 1,630,509 -0.34(-5.29%)
Apr 21, 2023 6.570 6.680 6.380 6.430 1,067,763 -0.21(-3.16%)
Apr 20, 2023 6.600 6.775 6.590 6.640 477,731 -0.01(-0.15%)
Apr 19, 2023 6.540 6.670 6.510 6.650 997,687 -0.01(-0.15%)
Apr 18, 2023 6.700 6.700 6.580 6.660 945,128 -0.04(-0.60%)
Apr 17, 2023 6.700 6.700 6.605 6.700 509,399 +0.05(+0.75%)
Apr 14, 2023 6.650 6.765 6.605 6.650 600,136 -0.01(-0.15%)
Apr 13, 2023 6.560 6.690 6.560 6.660 626,615 +0.23(+3.58%)
Apr 12, 2023 6.800 6.800 6.310 6.430 871,356 -0.34(-5.02%)
Apr 11, 2023 6.630 6.865 6.630 6.770 597,334 +0.18(+2.73%)
Apr 10, 2023 6.570 6.760 6.500 6.590 629,047 -0.04(-0.60%)
Apr 06, 2023 6.310 6.660 6.255 6.630 1,428,255 +0.28(+4.41%)
Apr 05, 2023 6.370 6.400 6.155 6.350 866,967 -0.08(-1.24%)
Apr 04, 2023 6.660 6.720 6.400 6.430 961,333 -0.28(-4.17%)
Apr 03, 2023 7.080 7.136 6.660 6.710 985,382 -0.28(-4.01%)
Mar 31, 2023 7.130 7.160 6.930 6.990 949,033 -0.10(-1.41%)
Mar 30, 2023 6.730 7.150 6.720 7.090 1,351,021 +0.48(+7.26%)
Mar 29, 2023 6.740 6.760 6.600 6.610 807,977 -0.14(-2.07%)
Mar 28, 2023 6.570 6.750 6.550 6.750 849,384 +0.28(+4.33%)
Mar 27, 2023 6.670 6.780 6.430 6.470 528,103 -0.19(-2.85%)
Mar 24, 2023 6.950 7.010 6.620 6.660 1,062,325 -0.36(-5.13%)
Mar 23, 2023 6.770 7.220 6.745 7.020 1,123,162 +0.48(+7.34%)
Mar 22, 2023 6.620 6.760 6.450 6.540 1,164,569 +0.17(+2.67%)
Mar 21, 2023 6.030 6.380 6.030 6.370 730,423 +0.41(+6.88%)
Mar 20, 2023 6.260 6.265 5.950 5.960 1,202,198 -0.30(-4.79%)
Mar 17, 2023 6.460 6.590 6.200 6.260 1,748,820 -0.23(-3.54%)
Mar 16, 2023 6.350 6.505 6.121 6.490 1,152,983 +0.16(+2.53%)
Mar 15, 2023 6.500 6.588 6.095 6.330 1,737,369 -0.18(-2.76%)
Mar 14, 2023 6.500 6.650 6.480 6.510 1,732,305 +0.06(+0.93%)
Mar 13, 2023 6.470 6.615 6.407 6.450 1,041,952 -0.05(-0.77%)
Mar 10, 2023 6.570 6.675 6.455 6.500 843,831 -0.06(-0.91%)
Mar 09, 2023 6.780 6.915 6.545 6.560 894,210 -0.31(-4.51%)
Mar 08, 2023 6.840 6.995 6.770 6.870 804,770 -0.04(-0.58%)
Mar 07, 2023 7.440 7.460 6.885 6.910 1,467,697 -0.56(-7.50%)
Mar 06, 2023 7.490 7.595 7.340 7.470 761,182 +0.05(+0.67%)
Mar 03, 2023 7.270 7.465 7.230 7.420 684,985 +0.16(+2.20%)
Mar 02, 2023 7.020 7.280 6.950 7.260 686,330 +0.18(+2.54%)
Mar 01, 2023 7.170 7.240 7.000 7.080 879,246 +0.31(+4.58%)
Feb 28, 2023 7.050 7.140 6.755 6.770 1,323,990 -0.31(-4.38%)
Feb 27, 2023 7.290 7.309 7.060 7.080 545,096 -0.07(-0.98%)
Feb 24, 2023 7.300 7.300 6.885 7.150 1,376,281 -0.36(-4.79%)
Feb 23, 2023 7.610 7.890 7.440 7.510 1,532,159 -0.04(-0.53%)
Feb 22, 2023 7.710 7.785 7.470 7.550 748,744 -0.11(-1.44%)
Feb 21, 2023 7.900 7.940 7.605 7.660 671,256 -0.31(-3.89%)
Feb 17, 2023 8.330 8.330 7.900 7.970 1,170,285 -0.49(-5.79%)
Feb 16, 2023 8.150 8.550 8.150 8.460 1,022,898 +0.27(+3.30%)
Feb 15, 2023 8.170 8.290 8.120 8.190 669,272 -0.08(-0.97%)
Feb 14, 2023 8.510 8.605 8.200 8.270 912,881 -0.28(-3.27%)
Feb 13, 2023 8.720 8.715 8.470 8.550 1,262,283 -0.03(-0.35%)
Feb 10, 2023 8.690 8.790 8.540 8.580 1,020,967 -0.23(-2.61%)
Feb 09, 2023 9.040 9.210 8.780 8.810 746,837 -0.03(-0.34%)
Feb 08, 2023 8.780 8.860 8.660 8.840 499,505 +0.10(+1.14%)
Feb 07, 2023 8.590 8.805 8.390 8.740 1,563,068 +0.15(+1.75%)
Feb 06, 2023 8.760 8.910 8.500 8.590 1,560,738 -0.41(-4.56%)
Feb 03, 2023 8.710 9.025 8.682 9.000 1,236,246 +0.08(+0.90%)
Feb 02, 2023 9.000 9.200 8.795 8.920 822,924 -0.07(-0.78%)
Feb 01, 2023 8.490 9.065 8.455 8.990 1,529,588 +0.70(+8.44%)
Jan 31, 2023 8.550 8.575 8.260 8.290 958,113 -0.26(-3.04%)
Jan 30, 2023 8.460 8.620 8.230 8.550 1,005,720 -0.12(-1.38%)
Jan 27, 2023 8.950 9.030 8.640 8.670 576,359 -0.26(-2.91%)
Jan 26, 2023 8.700 8.980 8.560 8.930 1,330,243 +0.45(+5.31%)
Jan 25, 2023 8.310 8.500 8.150 8.480 829,833 +0.12(+1.44%)
Jan 24, 2023 8.380 8.560 8.305 8.360 642,737 -0.14(-1.65%)
Jan 23, 2023 8.440 8.570 8.316 8.500 785,727 +0.31(+3.79%)
Jan 20, 2023 8.210 8.345 8.060 8.190 1,017,298 +0.04(+0.49%)
Jan 19, 2023 8.150 8.560 8.000 8.150 1,976,317 +0.02(+0.25%)
Jan 18, 2023 8.800 8.890 8.130 8.130 1,656,809 -0.60(-6.87%)
Jan 17, 2023 8.360 8.899 8.185 8.730 4,073,411 +0.37(+4.43%)
Jan 13, 2023 7.900 8.420 7.860 8.360 3,559,020 +0.44(+5.56%)
Jan 12, 2023 7.880 7.980 7.700 7.920 1,003,411 +0.01(+0.13%)
Jan 11, 2023 7.950 8.086 7.830 7.910 1,756,044 +0.00(+0.00%)
Jan 10, 2023 7.840 7.940 7.740 7.910 874,049 +0.05(+0.64%)
Jan 09, 2023 7.930 8.236 7.840 7.860 2,487,712 -0.04(-0.51%)
Jan 06, 2023 7.590 7.920 7.300 7.900 1,153,642 +0.24(+3.13%)
Jan 05, 2023 7.960 8.050 7.640 7.660 1,209,117 -0.34(-4.25%)
Jan 04, 2023 8.150 8.180 7.901 8.000 2,301,816 +0.06(+0.76%)
Jan 03, 2023 8.000 8.250 7.780 7.940 2,160,675 -0.03(-0.38%)
Dec 30, 2022 7.790 8.030 7.582 7.970 689,562 +0.00(+0.00%)
Dec 29, 2022 7.550 8.005 7.380 7.970 922,044 +0.46(+6.05%)
Dec 28, 2022 7.890 7.900 7.460 7.515 1,090,307 -0.48(-5.94%)
Dec 27, 2022 7.800 8.060 7.710 7.990 1,220,068 +0.28(+3.63%)
Dec 23, 2022 8.010 8.021 7.510 7.710 837,787 -0.28(-3.50%)
Dec 22, 2022 7.940 8.005 7.750 7.990 1,062,279 +0.09(+1.14%)
Dec 21, 2022 7.530 7.930 7.320 7.900 819,021 +0.44(+5.90%)
Dec 20, 2022 7.240 7.500 7.240 7.460 626,891 +0.00(+0.00%)
Dec 19, 2022 7.550 7.550 7.350 7.460 621,621 -0.10(-1.32%)
Dec 16, 2022 7.650 7.810 7.510 7.560 1,055,398 -0.16(-2.07%)
Dec 15, 2022 7.740 7.950 7.485 7.720 1,037,922 -0.02(-0.26%)
Dec 14, 2022 7.640 7.830 7.380 7.740 604,465 +0.06(+0.78%)
Dec 13, 2022 7.500 7.950 7.480 7.680 1,166,657 +0.06(+0.79%)
Dec 12, 2022 7.750 7.770 7.520 7.620 929,604 -0.22(-2.81%)
Dec 09, 2022 7.830 7.870 7.600 7.840 3,904,142 +0.00(+0.00%)
Dec 08, 2022 7.850 7.990 7.710 7.840 1,541,771 +0.21(+2.75%)
Dec 07, 2022 7.720 7.790 7.200 7.630 2,086,266 -0.39(-4.86%)
Dec 06, 2022 7.790 8.075 7.640 8.020 1,123,522 +0.33(+4.29%)
Dec 05, 2022 7.750 7.995 7.645 7.690 2,035,867 +0.09(+1.18%)
Dec 02, 2022 7.000 7.620 6.950 7.600 1,180,874 +0.48(+6.74%)
Dec 01, 2022 6.980 7.155 6.710 7.120 821,765 -0.04(-0.56%)
Nov 30, 2022 6.720 7.270 6.700 7.160 1,493,975 +0.58(+8.81%)
Nov 29, 2022 6.850 6.850 6.520 6.580 1,141,992 +0.14(+2.17%)
Nov 28, 2022 6.480 6.700 6.400 6.440 1,373,471 +0.03(+0.47%)
Nov 25, 2022 6.450 6.475 6.355 6.410 428,056 -0.24(-3.61%)
Nov 23, 2022 6.560 6.680 6.440 6.650 770,747 +0.30(+4.72%)
Nov 22, 2022 6.720 6.805 5.630 6.350 3,320,712 -0.25(-3.79%)
Nov 21, 2022 6.370 6.675 6.190 6.600 1,727,592 +0.15(+2.33%)
Nov 18, 2022 6.600 6.670 6.405 6.450 1,253,243 -0.23(-3.44%)
Nov 17, 2022 6.220 6.760 6.120 6.680 1,228,630 +0.26(+4.05%)
Nov 16, 2022 7.070 7.070 6.400 6.420 1,397,668 -0.69(-9.70%)
Nov 15, 2022 7.030 7.340 7.020 7.110 1,728,305 +0.50(+7.56%)
Nov 14, 2022 6.380 6.700 6.350 6.610 2,403,926 +0.25(+3.93%)
Nov 11, 2022 6.230 6.550 6.230 6.360 1,296,002 +0.40(+6.71%)
Nov 10, 2022 5.600 6.060 5.600 5.960 1,410,868 +0.59(+10.99%)
Nov 09, 2022 5.770 5.800 5.340 5.370 1,027,119 -0.57(-9.60%)
Nov 08, 2022 5.930 6.130 5.610 5.940 1,900,848 -0.06(-1.00%)
Nov 07, 2022 6.010 6.160 5.890 6.000 1,770,505 +0.09(+1.52%)
Nov 04, 2022 6.000 6.090 5.795 5.910 2,978,089 +0.12(+2.07%)
Nov 03, 2022 5.450 5.970 5.450 5.790 3,199,995 +0.22(+3.95%)
Nov 02, 2022 5.470 5.810 5.460 5.570 3,549,979 +0.11(+2.01%)
Nov 01, 2022 5.720 6.000 5.400 5.460 4,166,675 +0.15(+2.82%)
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%)
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.