Financial News

Chindata Group Holdings Ltd ADR (NQ: CD )

8.450 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 18, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback