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 (%)
Sep 29, 2023 8.320 8.340 8.295 8.300 685,319 +0.02(+0.24%)
Sep 28, 2023 8.350 8.370 8.270 8.280 1,399,242 -0.07(-0.84%)
Sep 27, 2023 8.340 8.375 8.280 8.350 4,561,196 +0.02(+0.24%)
Sep 26, 2023 8.320 8.370 8.310 8.330 6,275,577 +0.01(+0.12%)
Sep 25, 2023 8.330 8.330 8.260 8.320 6,686,356 +0.00(+0.00%)
Sep 22, 2023 8.410 8.410 8.315 8.320 5,700,069 -0.05(-0.60%)
Sep 21, 2023 8.360 8.390 8.350 8.370 3,159,938 +0.00(+0.00%)
Sep 20, 2023 8.360 8.410 8.350 8.370 5,191,810 -0.02(-0.24%)
Sep 19, 2023 8.340 8.390 8.325 8.390 4,664,213 +0.04(+0.48%)
Sep 18, 2023 8.340 8.360 8.320 8.350 541,029 +0.01(+0.12%)
Sep 15, 2023 8.340 8.370 8.310 8.340 1,170,138 -0.01(-0.12%)
Sep 14, 2023 8.340 8.370 8.335 8.350 684,425 +0.03(+0.36%)
Sep 13, 2023 8.310 8.355 8.305 8.320 1,336,377 +0.01(+0.12%)
Sep 12, 2023 8.320 8.330 8.310 8.310 555,255 -0.02(-0.24%)
Sep 11, 2023 8.330 8.330 8.300 8.330 599,069 +0.01(+0.12%)
Sep 08, 2023 8.330 8.330 8.300 8.320 468,076 -0.02(-0.24%)
Sep 07, 2023 8.310 8.360 8.280 8.340 993,728 +0.00(+0.00%)
Sep 06, 2023 8.340 8.370 8.320 8.340 1,275,825 +0.01(+0.12%)
Sep 05, 2023 8.380 8.380 8.310 8.330 912,024 -0.04(-0.48%)
Sep 01, 2023 8.370 8.450 8.360 8.370 1,213,714 +0.00(+0.00%)
Aug 31, 2023 8.390 8.400 8.332 8.370 2,020,480 +0.00(+0.00%)
Aug 30, 2023 8.340 8.380 8.300 8.370 1,965,365 +0.02(+0.30%)
Aug 29, 2023 8.290 8.370 8.290 8.345 2,211,383 +0.08(+0.91%)
Aug 28, 2023 8.290 8.350 8.250 8.270 1,540,083 -0.03(-0.36%)
Aug 25, 2023 8.290 8.310 8.250 8.300 625,787 +0.06(+0.73%)
Aug 24, 2023 8.330 8.360 8.240 8.240 1,396,313 -0.05(-0.60%)
Aug 23, 2023 8.270 8.340 8.270 8.290 514,540 +0.02(+0.24%)
Aug 22, 2023 8.280 8.290 8.250 8.270 1,068,740 -0.01(-0.12%)
Aug 21, 2023 8.330 8.335 8.240 8.280 2,779,451 -0.04(-0.48%)
Aug 18, 2023 8.340 8.350 8.310 8.320 2,935,205 -0.02(-0.24%)
Aug 17, 2023 8.360 8.380 8.330 8.340 3,159,209 -0.03(-0.36%)
Aug 16, 2023 8.350 8.380 8.280 8.370 7,273,975 +0.02(+0.24%)
Aug 15, 2023 8.340 8.390 8.325 8.350 7,800,945 -0.05(-0.60%)
Aug 14, 2023 8.330 8.400 8.270 8.400 11,153,366 +0.29(+3.58%)
Aug 11, 2023 8.080 8.130 7.960 8.110 2,528,563 -0.02(-0.25%)
Aug 10, 2023 8.170 8.329 8.130 8.130 1,550,929 -0.03(-0.37%)
Aug 09, 2023 8.190 8.240 8.110 8.160 2,058,018 +0.02(+0.25%)
Aug 08, 2023 8.140 8.180 8.060 8.140 1,388,677 -0.09(-1.09%)
Aug 07, 2023 8.145 8.250 8.145 8.230 3,060,576 +0.25(+3.13%)
Aug 04, 2023 7.910 8.050 7.910 7.980 1,534,025 +0.07(+0.88%)
Aug 03, 2023 7.830 7.960 7.830 7.910 584,350 +0.10(+1.28%)
Aug 02, 2023 7.850 7.870 7.720 7.810 833,377 -0.09(-1.14%)
Aug 01, 2023 7.940 7.955 7.880 7.900 551,969 -0.16(-1.99%)
Jul 31, 2023 7.940 8.080 7.910 8.060 1,148,442 +0.08(+1.00%)
Jul 28, 2023 7.970 8.030 7.890 7.980 946,492 +0.11(+1.40%)
Jul 27, 2023 7.910 7.980 7.850 7.870 1,112,297 -0.04(-0.51%)
Jul 26, 2023 7.860 7.965 7.820 7.910 657,922 +0.05(+0.64%)
Jul 25, 2023 8.000 8.050 7.840 7.860 599,309 -0.04(-0.51%)
Jul 24, 2023 7.850 8.140 7.820 7.900 1,598,424 +0.03(+0.38%)
Jul 21, 2023 7.850 7.945 7.850 7.870 413,308 +0.06(+0.77%)
Jul 20, 2023 7.800 7.890 7.790 7.810 302,973 -0.02(-0.26%)
Jul 19, 2023 7.820 7.930 7.800 7.830 698,999 +0.02(+0.26%)
Jul 18, 2023 7.930 7.965 7.790 7.810 1,328,793 -0.15(-1.88%)
Jul 17, 2023 8.000 8.050 7.920 7.960 1,943,721 -0.04(-0.50%)
Jul 14, 2023 8.170 8.180 7.900 8.000 3,434,814 -0.23(-2.79%)
Jul 13, 2023 8.330 8.445 8.210 8.230 3,058,952 -0.10(-1.20%)
Jul 12, 2023 8.260 8.360 8.200 8.330 2,838,083 +0.09(+1.09%)
Jul 11, 2023 8.200 8.330 8.100 8.240 3,705,115 +0.11(+1.35%)
Jul 10, 2023 7.930 8.210 7.790 8.130 7,387,237 +0.89(+12.29%)
Jul 07, 2023 7.200 7.340 7.190 7.240 611,846 +0.04(+0.56%)
Jul 06, 2023 7.160 7.230 7.150 7.200 936,275 -0.01(-0.14%)
Jul 05, 2023 7.240 7.250 7.175 7.210 555,086 -0.05(-0.69%)
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.