Chindata Group Holdings Ltd (CD) Historical Stock Data
8.45 ↑0.00 (0.00%)
As of December 18, 2023, 4:13pm EST.
Historical Data
In the past 30 trading days, CD is down -0.04% a day on average. There have been 16 days where Chindata Group Holdings Ltd closed green and 14 days where CD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 8.57 | 8.45 | ↓$0.12 (-1.40%) | 8.37 | 8.60 | 11.79M |
| 2023-12-15 | 8.60 | 8.59 | ↓$0.01 (-0.12%) | 8.57 | 8.63 | 2.09M |
| 2023-12-14 | 8.54 | 8.60 | ↑$0.06 (0.70%) | 8.54 | 8.61 | 638.80K |
| 2023-12-13 | 8.55 | 8.55 | ↑$0.00 (0.00%) | 8.53 | 8.57 | 780.96K |
| 2023-12-12 | 8.54 | 8.54 | ↑$0.00 (0.00%) | 8.53 | 8.57 | 722.30K |
| 2023-12-11 | 8.48 | 8.53 | ↑$0.05 (0.59%) | 8.36 | 8.57 | 1.10M |
| 2023-12-08 | 8.46 | 8.49 | ↑$0.03 (0.35%) | 8.38 | 8.54 | 1.82M |
| 2023-12-07 | 8.41 | 8.49 | ↑$0.08 (0.95%) | 8.36 | 8.54 | 564.78K |
| 2023-12-06 | 8.33 | 8.41 | ↑$0.08 (0.96%) | 8.33 | 8.44 | 810.48K |
| 2023-12-05 | 8.27 | 8.34 | ↑$0.07 (0.85%) | 8.27 | 8.41 | 652.55K |
| 2023-12-04 | 8.43 | 8.43 | ↑$0.00 (0.00%) | 8.41 | 8.49 | 473.28K |
| 2023-12-01 | 8.46 | 8.51 | ↑$0.05 (0.59%) | 8.34 | 8.53 | 483.40K |
| 2023-11-30 | 8.46 | 8.42 | ↓$0.04 (-0.47%) | 8.25 | 8.48 | 1.87M |
| 2023-11-29 | 8.55 | 8.51 | ↓$0.04 (-0.47%) | 8.46 | 8.55 | 482.15K |
| 2023-11-28 | 8.55 | 8.57 | ↑$0.02 (0.23%) | 8.44 | 8.59 | 662.29K |
| 2023-11-27 | 8.59 | 8.56 | ↓$0.03 (-0.35%) | 8.47 | 8.60 | 659.50K |
| 2023-11-24 | 8.62 | 8.65 | ↑$0.03 (0.35%) | 8.54 | 8.66 | 218.54K |
| 2023-11-22 | 8.71 | 8.59 | ↓$0.12 (-1.38%) | 8.51 | 8.71 | 734.42K |
| 2023-11-21 | 8.79 | 8.65 | ↓$0.14 (-1.59%) | 8.60 | 8.79 | 452.47K |
| 2023-11-20 | 9.05 | 8.83 | ↓$0.22 (-2.43%) | 8.81 | 9.20 | 694.59K |
| 2023-11-17 | 9.12 | 9.06 | ↓$0.06 (-0.66%) | 8.97 | 9.12 | 452.82K |
| 2023-11-16 | 9.01 | 9.12 | ↑$0.11 (1.22%) | 8.96 | 9.15 | 578.90K |
| 2023-11-15 | 8.71 | 9.17 | ↑$0.46 (5.28%) | 8.71 | 9.44 | 1.93M |
| 2023-11-14 | 8.81 | 8.71 | ↓$0.10 (-1.14%) | 8.67 | 8.86 | 1.32M |
| 2023-11-13 | 8.79 | 8.72 | ↓$0.07 (-0.80%) | 8.63 | 8.80 | 1.31M |
| 2023-11-10 | 8.90 | 8.80 | ↓$0.10 (-1.12%) | 8.78 | 8.93 | 448.88K |
| 2023-11-09 | 9.00 | 8.90 | ↓$0.10 (-1.11%) | 8.88 | 9.01 | 1.04M |
| 2023-11-08 | 8.98 | 9.01 | ↑$0.03 (0.33%) | 8.94 | 9.01 | 2.90M |
| 2023-11-07 | 8.95 | 8.98 | ↑$0.03 (0.34%) | 8.76 | 9.00 | 1.69M |
| 2023-11-06 | 9.07 | 8.99 | ↓$0.08 (-0.88%) | 8.93 | 9.07 | 1.81M |
Create an account or log in to view more rows.
$CD Shorts are calling in all the favors
$CD It's coming
load 'em up.
$CD Shorts are calling in all the favors
$CD what caused the sell off in an otherwise good tech market today?
$CD rocket fuel tanks are full. Gonna shoot to the stars
$CD let’s gooooo
$CD market starting to dump
$CD Looking for this cup to breakout.
$CD has just been halted from trading.
$CD Good morning gang!