Global Cord Blood Corp (NY: CO )

4.060 USD -0.090 (-2.17%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 4.110 4.170 3.980 4.060 73,886 -0.09(-2.17%)
Nov 26, 2021 3.890 4.170 3.880 4.150 95,032 -0.10(-2.35%)
Nov 24, 2021 4.020 4.250 3.960 4.250 491,304 +0.20(+4.94%)
Nov 23, 2021 4.010 4.132 3.930 4.050 65,121 +0.00(+0.00%)
Nov 22, 2021 4.040 4.253 3.960 4.050 105,226 -0.01(-0.25%)
Nov 19, 2021 4.230 4.300 4.050 4.060 44,319 -0.21(-4.92%)
Nov 18, 2021 4.300 4.290 4.260 4.270 39,405 -0.02(-0.47%)
Nov 17, 2021 4.220 4.350 4.220 4.290 53,933 +0.06(+1.42%)
Nov 16, 2021 4.300 4.300 4.210 4.230 22,372 -0.07(-1.63%)
Nov 15, 2021 4.250 4.330 4.240 4.300 21,149 +0.05(+1.18%)
Nov 12, 2021 4.260 4.400 4.230 4.250 28,862 -0.03(-0.70%)
Nov 11, 2021 4.240 4.300 4.210 4.280 12,838 +0.07(+1.66%)
Nov 10, 2021 4.210 4.230 4.210 38,638 -0.02(-0.47%)
Nov 09, 2021 4.300 4.340 4.220 4.230 33,009 -0.10(-2.31%)
Nov 08, 2021 4.490 4.500 4.330 4.330 40,409 -0.16(-3.56%)
Nov 05, 2021 4.400 4.520 4.390 4.490 124,197 +0.11(+2.51%)
Nov 04, 2021 4.420 4.420 4.110 4.380 82,840 +0.02(+0.46%)
Nov 03, 2021 4.000 4.360 4.000 4.360 95,202 +0.35(+8.73%)
Nov 02, 2021 4.060 4.140 3.950 4.010 33,470 -0.07(-1.72%)
Nov 01, 2021 4.160 4.190 4.050 4.080 48,773 -0.02(-0.49%)
Oct 29, 2021 4.270 4.270 4.050 4.100 50,894 -0.19(-4.43%)
Oct 28, 2021 4.540 4.560 4.180 4.290 61,494 -0.23(-5.09%)
Oct 27, 2021 4.220 4.540 4.110 4.520 152,144 +0.27(+6.35%)
Oct 26, 2021 4.360 4.250 40,472 -0.12(-2.75%)
Oct 25, 2021 4.540 4.540 4.340 4.370 64,280 -0.17(-3.74%)
Oct 22, 2021 4.320 4.640 4.100 4.540 232,985 +0.18(+4.13%)
Oct 21, 2021 4.400 4.410 4.340 4.360 39,661 -0.03(-0.68%)
Oct 20, 2021 4.360 4.420 4.360 4.390 38,686 +0.00(+0.00%)
Oct 19, 2021 4.370 4.420 4.350 4.390 33,426 +0.00(+0.00%)
Oct 18, 2021 4.490 4.540 4.370 4.390 32,134 -0.05(-1.13%)
Oct 15, 2021 4.500 4.525 4.420 4.440 51,744 -0.05(-1.11%)
Oct 14, 2021 4.530 4.530 4.470 4.490 14,987 +0.00(+0.00%)
Oct 13, 2021 4.500 4.520 4.460 4.490 48,349 -0.01(-0.22%)
Oct 12, 2021 4.500 4.590 4.460 4.500 57,518 +0.00(+0.00%)
Oct 11, 2021 4.640 4.900 4.460 4.500 206,310 -0.10(-2.17%)
Oct 08, 2021 4.820 4.820 4.560 4.600 219,934 -0.15(-3.16%)
Oct 07, 2021 4.700 4.800 4.590 4.750 64,507 +0.10(+2.15%)
Oct 06, 2021 4.610 4.730 4.600 4.650 74,016 -0.03(-0.64%)
Oct 05, 2021 4.530 4.740 4.500 4.680 94,918 +0.09(+1.96%)
Oct 04, 2021 4.600 4.650 4.510 4.590 41,314 +0.00(+0.00%)
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.