Chindata Group Holdings Ltd ADR (NQ: CD )

6.450 -0.170 (-2.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 6.270 6.950 6.270 6.620 2,593,320 +0.29(+4.58%)
May 18, 2022 6.660 6.920 6.190 6.330 3,487,605 -0.42(-6.22%)
May 17, 2022 6.750 7.010 6.375 6.750 3,944,954 +0.47(+7.48%)
May 16, 2022 6.580 6.810 6.190 6.280 1,935,641 -0.32(-4.85%)
May 13, 2022 6.090 6.830 6.010 6.600 4,558,982 +0.60(+10.00%)
May 12, 2022 5.800 6.150 5.545 6.000 2,537,933 +0.12(+2.04%)
May 11, 2022 6.030 6.330 5.705 5.880 2,858,882 -0.08(-1.34%)
May 10, 2022 5.950 6.170 5.180 5.960 3,272,238 +0.22(+3.83%)
May 09, 2022 5.980 6.180 5.560 5.740 1,773,526 -0.44(-7.12%)
May 06, 2022 6.280 6.320 6.085 6.180 4,646,603 -0.14(-2.22%)
May 05, 2022 6.170 6.350 6.000 6.320 2,241,484 -0.14(-2.17%)
May 04, 2022 6.200 6.470 5.940 6.460 1,770,704 +0.15(+2.38%)
May 03, 2022 6.270 6.620 6.170 6.310 2,435,473 +0.05(+0.80%)
May 02, 2022 6.140 6.580 6.095 6.260 2,293,979 +0.02(+0.32%)
Apr 29, 2022 6.300 6.495 5.905 6.240 4,512,951 +0.24(+4.00%)
Apr 28, 2022 5.820 6.030 5.510 6.000 3,324,727 +0.21(+3.63%)
Apr 27, 2022 5.130 5.820 5.105 5.790 5,290,060 +0.77(+15.34%)
Apr 26, 2022 4.850 5.100 4.710 5.020 2,871,033 +0.17(+3.51%)
Apr 25, 2022 4.690 5.165 4.621 4.850 4,301,434 +0.04(+0.83%)
Apr 22, 2022 4.860 5.330 4.630 4.810 6,916,719 +0.43(+9.82%)
Apr 21, 2022 4.930 4.930 4.185 4.380 2,444,382 -0.51(-10.43%)
Apr 20, 2022 5.270 5.270 4.760 4.890 1,739,563 -0.37(-7.03%)
Apr 19, 2022 5.230 5.330 5.010 5.260 1,593,825 +0.04(+0.77%)
Apr 18, 2022 5.320 5.365 5.010 5.220 1,861,442 -0.21(-3.87%)
Apr 14, 2022 5.750 5.800 5.370 5.430 1,724,826 -0.30(-5.24%)
Apr 13, 2022 5.690 5.770 5.430 5.730 1,559,033 +0.17(+3.06%)
Apr 12, 2022 6.000 6.030 5.470 5.560 1,505,637 -0.15(-2.63%)
Apr 11, 2022 5.740 5.992 5.320 5.710 2,923,319 +0.30(+5.55%)
Apr 08, 2022 5.840 5.840 5.350 5.410 1,933,481 -0.46(-7.84%)
Apr 07, 2022 6.200 6.202 5.650 5.870 2,468,596 -0.36(-5.78%)
Apr 06, 2022 6.300 6.330 5.820 6.230 2,129,423 -0.14(-2.20%)
Apr 05, 2022 6.850 6.920 6.350 6.370 633,521 -0.57(-8.21%)
Apr 04, 2022 6.880 7.115 6.680 6.940 2,069,442 +0.32(+4.83%)
Apr 01, 2022 6.810 7.020 6.530 6.620 2,249,021 +0.30(+4.75%)
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 6.000 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%)
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.