Singapore Markets open in 1 hr 16 mins

Chindata Group Holdings Limited (CD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
5.31-0.17 (-3.10%)
At close: 04:00PM EST
5.54 +0.23 (+4.33%)
After hours: 05:41PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 20225.495.575.135.315.311,245,000
13 Jan 20226.146.305.475.485.481,097,200
12 Jan 20226.186.365.966.186.181,252,700
11 Jan 20225.616.005.585.955.951,070,100
10 Jan 20225.665.705.305.615.61619,600
07 Jan 20225.585.995.525.685.682,705,600
06 Jan 20225.645.785.345.455.452,776,600
05 Jan 20225.695.865.515.545.54993,800
04 Jan 20226.236.285.705.865.861,621,800
03 Jan 20226.616.796.276.356.35704,400
31 Dec 20216.506.806.386.596.591,390,600
30 Dec 20215.936.785.936.576.571,646,600
29 Dec 20216.186.435.855.895.891,889,500
28 Dec 20216.416.596.196.246.24731,000
27 Dec 20216.386.646.356.486.481,604,900
23 Dec 20216.406.476.036.386.381,559,700
22 Dec 20216.556.686.186.466.461,472,300
21 Dec 20216.466.856.446.656.651,273,200
20 Dec 20216.406.656.186.316.311,186,000
17 Dec 20215.906.745.826.696.692,464,600
16 Dec 20216.276.475.946.006.00773,400
15 Dec 20216.086.215.836.146.141,868,800
14 Dec 20216.476.596.156.176.171,123,400
13 Dec 20217.007.136.426.476.471,178,700
10 Dec 20217.407.507.027.237.231,725,500
09 Dec 20217.567.867.397.497.49883,100
08 Dec 20217.317.796.957.647.641,899,000
07 Dec 20217.127.626.837.377.372,366,700
06 Dec 20216.026.685.846.636.637,645,500
03 Dec 20218.028.085.405.925.9212,977,400
02 Dec 20219.009.388.678.828.822,437,100
01 Dec 20219.639.768.918.988.981,304,500
30 Nov 20219.7510.239.239.469.463,770,900
29 Nov 20219.689.909.469.869.862,018,400
26 Nov 20219.509.979.309.729.721,379,400
24 Nov 20219.709.838.939.709.701,919,300
23 Nov 20219.709.899.419.509.501,841,800
22 Nov 20219.449.899.299.799.791,772,200
19 Nov 20219.639.809.229.379.371,871,300
18 Nov 20219.619.709.279.579.571,323,600
17 Nov 202110.4210.429.769.859.851,727,600
16 Nov 202110.2110.5110.0110.4310.431,562,400
15 Nov 202110.3510.409.6910.1510.151,337,600
12 Nov 20219.6110.619.5610.4010.403,794,600
11 Nov 20219.009.588.909.519.511,379,000
10 Nov 20219.389.518.728.778.771,178,900
09 Nov 20219.399.779.279.339.331,375,500
08 Nov 20219.009.528.979.399.391,588,700
05 Nov 20219.129.128.778.988.981,492,500
04 Nov 20219.669.668.759.169.161,683,200
03 Nov 20219.609.749.459.659.65773,000
02 Nov 20219.9410.189.469.559.551,861,000
01 Nov 202110.0310.409.9210.1110.111,055,100
29 Oct 202110.3710.379.759.969.961,436,500
28 Oct 20219.6610.699.3610.4610.461,884,400
27 Oct 20219.3110.049.319.719.712,895,500
26 Oct 202110.1110.189.309.439.432,045,600
25 Oct 20219.6510.239.5210.1510.152,498,800
22 Oct 20219.6910.299.589.649.642,087,000
21 Oct 20219.839.969.649.699.691,785,300
20 Oct 202110.0710.459.879.949.943,046,400
19 Oct 20219.0010.328.9410.1110.114,095,800
18 Oct 20219.009.268.949.069.062,043,600
15 Oct 20219.069.568.969.079.072,758,800
14 Oct 20219.399.399.029.029.026,682,000
13 Oct 20219.269.459.119.359.352,664,200
12 Oct 20219.239.359.019.159.151,089,500
11 Oct 20219.399.639.089.169.16904,100
08 Oct 20219.259.429.149.359.35791,200
07 Oct 20219.019.418.929.299.291,248,600
06 Oct 20218.539.058.478.748.741,316,300
05 Oct 20218.408.848.308.748.74817,400
04 Oct 20218.498.558.178.288.281,227,100
01 Oct 20218.428.688.318.618.612,188,000
30 Sep 20218.008.487.928.418.412,038,700
29 Sep 20218.028.097.758.038.031,764,500
28 Sep 20218.258.387.998.038.031,825,600
27 Sep 20218.498.498.058.348.343,925,100
24 Sep 20219.429.488.358.488.482,413,400
23 Sep 20219.649.939.459.829.821,816,800
22 Sep 20219.439.819.219.669.662,264,400
21 Sep 20219.689.879.229.479.471,573,700
20 Sep 202110.1610.169.269.589.581,538,400
17 Sep 202110.6710.8110.0110.5410.541,786,100
16 Sep 202110.1710.7210.0910.6610.661,729,000
15 Sep 202110.3610.4110.0210.3310.331,106,400
14 Sep 202111.0011.0310.3410.3510.351,865,600
13 Sep 202111.7111.8011.2111.2511.251,321,500
10 Sep 202112.1112.3011.6611.7111.711,258,100
09 Sep 202112.1812.4311.8512.0012.003,076,800
08 Sep 202112.6812.9711.9012.3712.371,261,800
07 Sep 202112.7513.3712.4712.7712.771,459,400
03 Sep 202112.4512.6012.0812.5912.591,246,700
02 Sep 202112.6212.8012.1112.4712.471,524,400
01 Sep 202112.0212.8011.7912.7112.712,668,200
31 Aug 202111.4111.9811.2111.8811.883,295,200
30 Aug 202110.2711.2210.1311.1611.161,155,200
27 Aug 202111.0411.0610.3010.3610.361,443,500
26 Aug 202111.5011.7910.9911.1111.112,102,700
25 Aug 202111.2111.4610.9911.3611.362,352,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...