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 (%)
Nov 30, 2018 6.600 6.600 6.320 6.440 111,500 +0.00(+0.00%)
Nov 29, 2018 6.380 6.690 6.340 6.440 144,608 +0.03(+0.47%)
Nov 28, 2018 6.550 6.750 6.360 6.410 56,197 -0.14(-2.14%)
Nov 27, 2018 6.430 6.580 6.270 6.550 92,745 +0.12(+1.87%)
Nov 26, 2018 6.350 6.540 6.280 6.430 185,404 -0.03(-0.46%)
Nov 23, 2018 6.650 6.700 6.370 6.460 13,700 -0.13(-1.97%)
Nov 21, 2018 6.590 6.590 6.590 0 +0.15(+2.33%)
Nov 20, 2018 6.630 6.660 6.310 6.440 64,675 -0.16(-2.42%)
Nov 19, 2018 6.580 6.750 6.440 6.600 81,724 +0.07(+1.07%)
Nov 16, 2018 6.690 6.700 6.500 6.530 19,800 -0.14(-2.10%)
Nov 15, 2018 6.630 6.685 6.560 6.670 46,789 +0.07(+1.06%)
Nov 14, 2018 6.550 6.720 6.550 6.600 70,414 +0.02(+0.30%)
Nov 13, 2018 6.650 6.720 6.540 6.580 42,552 -0.01(-0.15%)
Nov 12, 2018 6.800 6.800 6.570 6.590 33,428 -0.15(-2.23%)
Nov 09, 2018 6.810 7.020 6.680 6.740 50,800 -0.10(-1.46%)
Nov 08, 2018 6.790 7.050 6.675 6.840 56,354 +0.03(+0.44%)
Nov 07, 2018 6.750 7.020 6.720 6.810 26,675 +0.09(+1.34%)
Nov 06, 2018 7.000 7.010 6.620 6.720 35,980 -0.29(-4.14%)
Nov 05, 2018 6.930 7.090 6.760 7.010 83,652 +0.09(+1.30%)
Nov 02, 2018 6.470 6.960 6.440 6.920 186,400 +0.52(+8.12%)
Nov 01, 2018 6.160 6.530 6.130 6.400 75,741 +0.29(+4.75%)
Oct 31, 2018 6.140 6.189 6.010 6.110 52,169 -0.03(-0.49%)
Oct 30, 2018 6.350 6.390 6.110 6.140 126,146 -0.17(-2.69%)
Oct 29, 2018 6.360 6.530 6.240 6.310 36,831 -0.04(-0.63%)
Oct 26, 2018 6.230 6.370 6.070 6.350 53,800 +0.09(+1.44%)
Oct 25, 2018 6.250 6.290 6.190 6.260 22,189 +0.06(+0.97%)
Oct 24, 2018 6.310 6.310 6.190 6.200 107,355 -0.10(-1.59%)
Oct 23, 2018 6.270 6.400 6.270 6.300 66,870 -0.02(-0.32%)
Oct 22, 2018 6.600 6.600 6.240 6.320 191,326 -0.29(-4.39%)
Oct 19, 2018 6.790 6.790 6.400 6.610 221,600 -0.24(-3.50%)
Oct 18, 2018 6.530 7.010 6.490 6.850 265,078 +0.25(+3.79%)
Oct 17, 2018 6.710 6.750 6.570 6.600 20,774 -0.07(-1.05%)
Oct 16, 2018 6.990 7.090 6.600 6.670 108,453 -0.26(-3.75%)
Oct 15, 2018 6.880 6.940 6.710 6.930 66,346 +0.26(+3.90%)
Oct 12, 2018 6.750 6.930 6.550 6.670 96,300 -0.09(-1.33%)
Oct 11, 2018 6.510 6.850 6.380 6.760 100,751 +0.19(+2.89%)
Oct 10, 2018 6.600 6.740 6.450 6.570 73,746 +0.02(+0.31%)
Oct 09, 2018 6.430 6.670 6.420 6.550 15,753 +0.12(+1.87%)
Oct 08, 2018 6.460 6.560 6.360 6.430 45,607 -0.03(-0.46%)
Oct 05, 2018 6.710 6.710 6.460 6.460 48,300 -0.11(-1.67%)
Oct 04, 2018 6.680 6.680 6.550 6.570 28,862 -0.12(-1.79%)
Oct 03, 2018 6.630 6.770 6.630 6.690 38,347 +0.04(+0.60%)
Oct 02, 2018 6.990 7.060 6.610 6.650 85,528 -0.34(-4.86%)
Oct 01, 2018 6.960 7.086 6.960 6.990 112,263 +0.00(+0.00%)
Sep 28, 2018 6.880 7.120 6.640 6.990 204,000 +0.11(+1.60%)
Sep 27, 2018 6.500 6.940 6.500 6.880 195,498 +0.38(+5.85%)
Sep 26, 2018 6.400 6.530 6.390 6.500 59,546 +0.09(+1.40%)
Sep 25, 2018 6.570 6.570 6.400 6.410 26,851 -0.11(-1.69%)
Sep 24, 2018 6.350 6.570 6.340 6.520 67,292 +0.15(+2.35%)
Sep 21, 2018 6.580 6.630 6.360 6.370 101,300 -0.16(-2.45%)
Sep 20, 2018 6.520 6.600 6.520 6.530 29,125 +0.02(+0.31%)
Sep 19, 2018 6.540 6.580 6.500 6.510 20,073 -0.04(-0.61%)
Sep 18, 2018 6.560 6.630 6.500 6.550 69,401 -0.03(-0.46%)
Sep 17, 2018 6.720 6.760 6.510 6.580 103,609 -0.16(-2.37%)
Sep 14, 2018 6.770 6.890 6.740 6.740 62,100 +0.00(+0.00%)
Sep 13, 2018 6.830 6.900 6.670 6.740 131,004 -0.04(-0.59%)
Sep 12, 2018 7.000 7.060 6.750 6.780 140,992 -0.20(-2.87%)
Sep 11, 2018 6.800 7.110 6.550 6.980 256,076 +0.18(+2.65%)
Sep 10, 2018 6.960 7.030 6.750 6.800 93,838 -0.14(-2.02%)
Sep 07, 2018 7.200 7.280 6.900 6.940 160,600 -0.32(-4.41%)
Sep 06, 2018 6.900 7.440 6.880 7.260 270,081 +0.46(+6.76%)
Sep 05, 2018 6.560 6.840 6.510 6.800 375,128 +0.19(+2.87%)
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.