Global Cord Blood Corp (NY: CO )

4.210 USD -0.030 (-0.71%)
Official Closing Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 4.200 4.200 4.130 4.190 36,800 -0.01(-0.24%)
Dec 30, 2021 4.240 4.318 4.170 4.200 61,079 +0.00(+0.00%)
Dec 29, 2021 4.360 4.360 4.150 4.200 61,667 -0.16(-3.67%)
Dec 28, 2021 4.320 4.360 4.300 4.360 62,608 +0.07(+1.63%)
Dec 27, 2021 4.280 4.320 4.240 4.290 38,566 +0.02(+0.47%)
Dec 23, 2021 4.150 4.280 4.150 4.270 32,772 +0.15(+3.64%)
Dec 22, 2021 4.280 4.352 4.100 4.120 61,657 -0.14(-3.29%)
Dec 21, 2021 4.140 4.260 4.100 4.260 76,606 +0.28(+7.04%)
Dec 20, 2021 4.030 4.230 3.910 3.980 130,838 +0.06(+1.53%)
Dec 17, 2021 3.900 3.980 3.890 3.920 137,448 +0.02(+0.51%)
Dec 16, 2021 3.960 3.960 3.900 3.900 34,292 -0.01(-0.26%)
Dec 15, 2021 3.930 3.975 3.810 3.910 42,947 -0.02(-0.51%)
Dec 14, 2021 3.950 3.990 3.880 3.930 33,337 -0.02(-0.51%)
Dec 13, 2021 3.950 4.020 3.905 3.950 44,701 -0.01(-0.25%)
Dec 10, 2021 3.990 4.030 3.960 3.960 36,816 -0.07(-1.74%)
Dec 09, 2021 3.980 4.070 3.980 4.030 37,158 +0.00(+0.00%)
Dec 08, 2021 4.130 4.150 4.000 4.030 39,080 -0.05(-1.23%)
Dec 07, 2021 4.010 4.100 4.010 4.080 41,241 +0.09(+2.26%)
Dec 06, 2021 3.980 4.010 3.900 3.990 59,368 -0.02(-0.50%)
Dec 03, 2021 4.030 4.030 3.900 4.010 63,054 -0.01(-0.25%)
Dec 02, 2021 3.990 4.050 3.990 4.020 25,733 +0.01(+0.25%)
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.