Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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, 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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.