Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Cord Blood Corp (NY: CO )

2.988 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
Dec 01, 2021 4.040 4.060 3.990 4.010 57,084 +0.02(+0.50%)
Nov 30, 2021 4.020 4.060 3.970 3.990 41,509 -0.07(-1.72%)
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.