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 (%)
Mar 31, 2022 6.600 6.600 6.200 6.320 4,586,993 -0.29(-4.39%)
Mar 30, 2022 6.810 7.010 6.490 6.610 1,167,223 -0.28(-4.06%)
Mar 29, 2022 7.090 7.310 6.820 6.890 3,614,795 -0.05(-0.72%)
Mar 28, 2022 6.880 7.200 6.700 6.940 2,489,480 +0.19(+2.81%)
Mar 25, 2022 6.810 6.905 6.620 6.750 2,290,213 -0.25(-3.57%)
Mar 24, 2022 7.250 7.340 6.760 7.000 2,175,431 -0.38(-5.15%)
Mar 23, 2022 7.240 7.590 7.030 7.380 2,677,751 -0.12(-1.60%)
Mar 22, 2022 7.190 7.690 7.145 7.500 1,902,318 +0.24(+3.31%)
Mar 21, 2022 6.990 7.310 6.645 7.260 1,827,194 -0.10(-1.36%)
Mar 18, 2022 6.490 7.750 6.490 7.360 2,565,044 +0.89(+13.76%)
Mar 17, 2022 6.030 6.515 5.830 6.470 2,836,642 +0.09(+1.41%)
Mar 16, 2022 4.980 6.480 4.810 6.380 7,400,944 +2.40(+60.30%)
Mar 15, 2022 3.810 4.185 3.750 3.980 3,499,533 +0.04(+1.02%)
Mar 14, 2022 4.370 4.580 3.910 3.940 3,477,007 -0.81(-17.05%)
Mar 11, 2022 5.800 5.800 4.510 4.750 2,769,869 -0.94(-16.52%)
Mar 10, 2022 5.910 5.690 2,285,035 -0.66(-10.39%)
Mar 09, 2022 5.960 6.570 5.900 6.350 2,560,434 +0.58(+10.05%)
Mar 08, 2022 5.910 6.025 5.620 5.770 2,416,573 -0.05(-0.86%)
Mar 07, 2022 5.650 6.015 5.570 5.820 2,348,647 +0.40(+7.38%)
Mar 04, 2022 5.420 5.580 5.320 5.420 2,819,385 -0.11(-1.99%)
Mar 03, 2022 5.360 5.605 5.225 5.530 1,968,012 +0.18(+3.36%)
Mar 02, 2022 5.710 5.750 5.300 5.350 1,917,515 -0.34(-5.98%)
Mar 01, 2022 5.580 5.820 5.520 5.690 848,152 +0.20(+3.64%)
Feb 28, 2022 5.330 5.750 5.250 5.490 2,149,227 +0.02(+0.37%)
Feb 25, 2022 5.600 5.630 5.375 5.470 1,264,442 -0.11(-1.97%)
Feb 24, 2022 4.770 5.620 4.690 5.580 1,532,191 +0.44(+8.56%)
Feb 23, 2022 5.420 5.590 5.130 5.140 1,208,535 -0.18(-3.38%)
Feb 22, 2022 5.080 5.550 4.940 5.320 1,394,282 +0.26(+5.14%)
Feb 18, 2022 5.060 0 -0.33(-6.12%)
Feb 17, 2022 5.310 5.700 5.230 5.390 1,198,723 -0.06(-1.10%)
Feb 16, 2022 5.390 5.520 5.170 5.450 1,758,849 +0.02(+0.37%)
Feb 15, 2022 5.050 5.440 4.990 5.430 1,708,553 +0.56(+11.50%)
Feb 14, 2022 4.950 5.190 4.830 4.870 1,156,561 -0.18(-3.56%)
Feb 11, 2022 5.260 5.610 4.985 5.050 1,075,165 -0.21(-3.99%)
Feb 10, 2022 5.060 5.720 5.020 5.260 2,188,538 -0.04(-0.75%)
Feb 09, 2022 4.650 5.390 4.610 5.300 2,944,634 +0.80(+17.78%)
Feb 08, 2022 4.350 4.620 4.280 4.500 2,235,644 +0.13(+2.97%)
Feb 07, 2022 4.480 4.590 4.330 4.370 1,602,266 -0.14(-3.10%)
Feb 04, 2022 4.350 4.590 4.290 4.510 2,190,734 +0.10(+2.27%)
Feb 03, 2022 4.650 4.400 4.410 1,817,923 -0.42(-8.70%)
Feb 02, 2022 5.190 5.190 4.790 4.830 1,201,557 -0.35(-6.76%)
Feb 01, 2022 5.030 5.260 4.910 5.180 1,875,807 +0.06(+1.17%)
Jan 31, 2022 4.500 5.120 2,292,010 +0.73(+16.63%)
Jan 28, 2022 4.170 4.395 4.050 4.390 795,461 +0.20(+4.77%)
Jan 27, 2022 4.480 4.530 4.110 4.190 1,454,669 -0.28(-6.26%)
Jan 26, 2022 4.590 4.700 4.410 4.470 1,029,203 -0.06(-1.32%)
Jan 25, 2022 4.740 4.740 4.410 4.530 1,713,459 -0.15(-3.21%)
Jan 24, 2022 4.470 4.730 4.210 4.680 1,988,367 +0.12(+2.63%)
Jan 21, 2022 4.880 4.950 4.500 4.560 2,535,697 -0.32(-6.56%)
Jan 20, 2022 5.280 5.310 4.865 4.880 1,885,633 -0.09(-1.81%)
Jan 19, 2022 5.110 5.240 4.940 4.970 1,104,675 -0.07(-1.39%)
Jan 18, 2022 5.140 5.250 4.930 5.040 1,527,724 -0.27(-5.08%)
Jan 14, 2022 5.310 0 -0.17(-3.10%)
Jan 13, 2022 6.140 6.230 5.465 5.480 1,097,185 -0.70(-11.33%)
Jan 12, 2022 6.180 6.360 5.960 6.180 1,252,679 +0.23(+3.87%)
Jan 11, 2022 5.610 6.000 5.580 5.950 1,070,142 +0.34(+6.06%)
Jan 10, 2022 5.660 5.700 5.300 5.610 619,560 -0.07(-1.23%)
Jan 07, 2022 5.580 5.990 5.520 5.680 2,705,595 +0.23(+4.22%)
Jan 06, 2022 5.640 5.780 5.340 5.450 2,776,590 -0.09(-1.62%)
Jan 05, 2022 5.690 5.860 5.515 5.540 993,847 -0.32(-5.46%)
Jan 04, 2022 6.230 6.280 5.695 5.860 1,621,809 -0.49(-7.72%)
Jan 03, 2022 6.610 6.790 6.270 6.350 704,447 -0.24(-3.64%)
Dec 31, 2021 6.500 6.805 6.380 6.590 1,390,602 +0.02(+0.30%)
Dec 30, 2021 5.930 6.780 5.930 6.570 1,646,577 +0.68(+11.54%)
Dec 29, 2021 6.180 6.430 5.850 5.890 1,889,474 -0.35(-5.61%)
Dec 28, 2021 6.410 6.590 6.190 6.240 731,025 -0.42(-6.36%)
Dec 27, 2021 6.380 6.664 6.350 6.664 1,604,938 +0.28(+4.45%)
Dec 23, 2021 6.400 6.470 6.030 6.380 1,559,660 -0.08(-1.24%)
Dec 22, 2021 6.550 6.675 6.180 6.460 1,471,886 -0.19(-2.86%)
Dec 21, 2021 6.460 6.850 6.440 6.650 1,273,192 +0.34(+5.39%)
Dec 20, 2021 6.400 6.650 6.185 6.310 1,185,979 -0.38(-5.68%)
Dec 17, 2021 5.896 6.735 5.820 6.690 2,464,558 +0.69(+11.50%)
Dec 16, 2021 6.270 6.470 5.940 6.000 773,413 -0.14(-2.28%)
Dec 15, 2021 6.080 6.210 5.830 6.140 1,868,809 +0.02(+0.33%)
Dec 14, 2021 6.470 6.585 6.120 6.120 1,123,424 -0.54(-8.16%)
Dec 13, 2021 7.000 7.130 6.420 6.664 1,177,724 -0.57(-7.83%)
Dec 10, 2021 7.400 7.500 7.020 7.230 1,762,696 -0.26(-3.47%)
Dec 09, 2021 7.560 7.860 7.390 7.490 883,198 -0.15(-1.96%)
Dec 08, 2021 7.310 7.790 6.950 7.640 1,899,021 +0.27(+3.66%)
Dec 07, 2021 7.120 7.620 6.830 7.370 2,366,734 +0.74(+11.16%)
Dec 06, 2021 6.020 6.685 5.840 6.630 7,645,532 +0.71(+11.99%)
Dec 03, 2021 8.020 8.080 5.400 5.920 12,979,920 -2.90(-32.88%)
Dec 02, 2021 9.000 9.330 8.670 8.820 2,437,136 -0.16(-1.78%)
Dec 01, 2021 9.630 9.760 8.910 8.980 1,304,467 -0.48(-5.07%)
Nov 30, 2021 9.750 10.23 9.640 9.460 3,770,925 -0.40(-4.06%)
Nov 29, 2021 9.680 9.895 9.460 9.860 2,018,420 +0.14(+1.44%)
Nov 26, 2021 9.500 9.970 9.300 9.720 1,379,368 +0.12(+1.30%)
Nov 24, 2021 9.700 9.830 8.930 9.595 1,919,332 +0.10(+1.01%)
Nov 23, 2021 9.700 9.890 9.410 9.500 1,841,801 -0.29(-2.96%)
Nov 22, 2021 9.440 9.885 9.290 9.790 1,772,218 +0.43(+4.59%)
Nov 19, 2021 9.630 9.799 9.220 9.360 1,871,960 -0.21(-2.19%)
Nov 18, 2021 9.610 9.622 9.550 9.570 1,323,559 -0.28(-2.84%)
Nov 17, 2021 10.42 10.42 9.760 9.850 1,727,571 -0.58(-5.56%)
Nov 16, 2021 10.21 10.51 10.01 10.43 1,516,118 +0.28(+2.76%)
Nov 15, 2021 10.35 10.40 9.690 10.15 1,337,620 -0.25(-2.40%)
Nov 12, 2021 9.610 10.61 9.560 10.40 3,795,911 +0.89(+9.36%)
Nov 11, 2021 9.000 9.580 8.900 9.510 1,378,979 +0.74(+8.44%)
Nov 10, 2021 9.380 8.720 8.770 1,178,880 -0.56(-6.00%)
Nov 09, 2021 9.390 9.770 9.270 9.330 1,375,500 -0.06(-0.64%)
Nov 08, 2021 9.000 9.520 8.970 9.390 1,588,672 +0.41(+4.57%)
Nov 05, 2021 9.120 9.120 8.770 8.980 1,492,588 -0.18(-1.97%)
Nov 04, 2021 9.660 9.660 8.750 9.160 1,683,198 -0.49(-5.08%)
Nov 03, 2021 9.600 9.740 9.450 9.650 772,975 +0.10(+1.05%)
Nov 02, 2021 9.940 10.18 9.460 9.550 1,861,014 -0.56(-5.54%)
Nov 01, 2021 10.03 10.31 9.920 10.11 1,055,119 +0.15(+1.51%)
Oct 29, 2021 10.37 10.37 9.750 9.960 1,436,517 -0.50(-4.78%)
Oct 28, 2021 9.660 10.69 9.360 10.46 1,884,154 +0.75(+7.72%)
Oct 27, 2021 9.310 10.04 9.310 9.710 2,895,545 +0.28(+2.97%)
Oct 26, 2021 10.11 9.430 2,045,577 -0.72(-7.09%)
Oct 25, 2021 9.650 10.23 9.520 10.15 2,498,755 +0.51(+5.29%)
Oct 22, 2021 9.690 10.29 9.580 9.640 2,086,958 -0.05(-0.52%)
Oct 21, 2021 9.830 9.960 9.640 9.690 1,785,276 -0.27(-2.71%)
Oct 20, 2021 10.07 10.45 9.870 9.960 3,046,374 -0.16(-1.58%)
Oct 19, 2021 9.000 10.32 8.940 10.12 4,095,800 +1.06(+11.70%)
Oct 18, 2021 9.000 9.260 8.940 9.060 2,043,581 -0.01(-0.11%)
Oct 15, 2021 9.060 9.560 8.960 9.070 2,758,786 +0.05(+0.55%)
Oct 14, 2021 9.390 9.390 9.020 9.020 6,681,966 -0.33(-3.53%)
Oct 13, 2021 9.260 9.450 9.110 9.350 2,665,161 +0.20(+2.19%)
Oct 12, 2021 9.230 9.355 9.010 9.150 1,089,564 -0.01(-0.11%)
Oct 11, 2021 9.390 9.625 9.080 9.160 904,148 -0.19(-2.03%)
Oct 08, 2021 9.250 9.420 9.140 9.350 791,155 +0.06(+0.65%)
Oct 07, 2021 9.010 9.410 8.920 9.290 1,248,572 +0.55(+6.29%)
Oct 06, 2021 8.530 9.050 8.470 8.740 1,316,332 +0.00(+0.00%)
Oct 05, 2021 8.400 8.835 8.300 8.740 817,405 +0.46(+5.56%)
Oct 04, 2021 8.490 8.550 8.170 8.280 1,227,088 -0.33(-3.83%)
Oct 01, 2021 8.420 8.680 8.311 8.610 2,188,034 +0.20(+2.38%)
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%)
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.