Chindata Group Limited (CD)
NASDAQ: CD
· Real-Time Price · USD
8.45
-0.14 (-1.63%)
At close: Dec 18, 2023, 10:00 PM
CD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27, 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.00% | 0 |
| Dec 26, 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.00% | 0 |
| Dec 22, 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.00% | 0 |
| Dec 21, 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.00% | 0 |
| Dec 20, 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.00% | 0 |
| Dec 19, 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.00% | 0 |
| Dec 18, 2023 | 8.57 | 8.60 | 8.37 | 8.45 | 8.45 | -1.63% | 11,794,801 |
| Dec 15, 2023 | 8.60 | 8.63 | 8.57 | 8.59 | 8.59 | -0.12% | 2,087,229 |
| Dec 14, 2023 | 8.54 | 8.61 | 8.54 | 8.60 | 8.60 | 0.58% | 638,798 |
| Dec 13, 2023 | 8.55 | 8.57 | 8.53 | 8.55 | 8.55 | 0.12% | 780,956 |
| Dec 12, 2023 | 8.54 | 8.57 | 8.53 | 8.54 | 8.54 | 0.12% | 722,302 |
| Dec 11, 2023 | 8.48 | 8.57 | 8.36 | 8.53 | 8.53 | 0.47% | 1,099,468 |
| Dec 8, 2023 | 8.46 | 8.54 | 8.38 | 8.49 | 8.49 | 0.00% | 1,824,568 |
| Dec 7, 2023 | 8.41 | 8.54 | 8.36 | 8.49 | 8.49 | 0.95% | 564,779 |
| Dec 6, 2023 | 8.33 | 8.44 | 8.33 | 8.41 | 8.41 | 0.84% | 810,479 |
| Dec 5, 2023 | 8.27 | 8.41 | 8.27 | 8.34 | 8.34 | -1.07% | 652,549 |
| Dec 4, 2023 | 8.43 | 8.49 | 8.41 | 8.43 | 8.43 | -0.94% | 473,282 |
| Dec 1, 2023 | 8.46 | 8.53 | 8.34 | 8.51 | 8.51 | 1.07% | 483,401 |
| Nov 30, 2023 | 8.46 | 8.48 | 8.25 | 8.42 | 8.42 | -1.06% | 1,874,196 |
| Nov 29, 2023 | 8.55 | 8.55 | 8.46 | 8.51 | 8.51 | -0.70% | 482,148 |