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 (%)
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%)
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.