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 (%)
Oct 31, 2019 4.880 5.000 4.850 4.970 28,965 +0.05(+1.02%)
Oct 30, 2019 5.020 5.020 4.840 4.920 34,933 -0.08(-1.60%)
Oct 29, 2019 5.080 5.080 4.890 5.000 61,354 -0.08(-1.57%)
Oct 28, 2019 5.070 5.290 5.030 5.080 33,127 +0.02(+0.40%)
Oct 25, 2019 5.190 5.250 5.050 5.060 53,100 -0.14(-2.69%)
Oct 24, 2019 5.200 5.310 5.130 5.200 35,538 -0.01(-0.19%)
Oct 23, 2019 5.530 5.538 5.200 5.210 80,318 -0.36(-6.46%)
Oct 22, 2019 5.740 5.780 5.560 5.570 132,741 -0.10(-1.76%)
Oct 21, 2019 5.360 5.790 5.360 5.670 165,182 +0.38(+7.18%)
Oct 18, 2019 5.250 5.450 5.250 5.290 82,800 +0.08(+1.54%)
Oct 17, 2019 5.030 5.260 5.030 5.210 75,024 +0.20(+3.99%)
Oct 16, 2019 4.810 5.030 4.810 5.010 71,450 +0.17(+3.51%)
Oct 15, 2019 4.900 5.000 4.820 4.840 38,420 -0.05(-1.02%)
Oct 14, 2019 4.770 4.920 4.770 4.890 118,720 +0.20(+4.26%)
Oct 11, 2019 4.690 4.850 4.660 4.690 46,300 +0.05(+1.08%)
Oct 10, 2019 4.590 4.640 4.540 4.640 18,556 +0.05(+1.09%)
Oct 09, 2019 4.600 4.620 4.520 4.590 10,672 +0.04(+0.88%)
Oct 08, 2019 4.590 4.590 4.510 4.550 19,324 -0.01(-0.22%)
Oct 07, 2019 4.660 4.710 4.530 4.560 15,712 -0.05(-1.08%)
Oct 04, 2019 4.630 4.640 4.520 4.610 27,400 -0.04(-0.86%)
Oct 03, 2019 4.650 4.710 4.530 4.650 9,471 +0.00(+0.00%)
Oct 02, 2019 4.700 4.730 4.580 4.650 47,973 -0.09(-1.90%)
Oct 01, 2019 4.800 4.880 4.710 4.740 18,348 -0.10(-2.07%)
Sep 30, 2019 4.770 4.930 4.770 4.840 50,957 +0.08(+1.68%)
Sep 27, 2019 4.870 4.950 4.710 4.760 84,600 -0.17(-3.45%)
Sep 26, 2019 4.860 5.000 4.800 4.930 83,338 +0.08(+1.65%)
Sep 25, 2019 4.780 4.900 4.780 4.850 41,363 +0.07(+1.46%)
Sep 24, 2019 4.740 4.880 4.740 4.780 68,381 +0.05(+1.06%)
Sep 23, 2019 4.490 4.790 4.413 4.730 165,381 +0.20(+4.42%)
Sep 20, 2019 4.590 4.600 4.500 4.530 1,380,300 -0.08(-1.74%)
Sep 19, 2019 4.530 4.650 4.520 4.610 103,676 +0.04(+0.88%)
Sep 18, 2019 4.600 4.640 4.490 4.570 103,479 -0.03(-0.65%)
Sep 17, 2019 4.580 4.740 4.480 4.600 313,178 +0.02(+0.44%)
Sep 16, 2019 4.400 4.600 4.350 4.580 206,856 +0.20(+4.57%)
Sep 13, 2019 4.620 4.740 4.360 4.380 145,100 -0.22(-4.78%)
Sep 12, 2019 4.630 4.840 4.410 4.600 304,666 -0.02(-0.43%)
Sep 11, 2019 4.630 5.240 4.590 4.620 191,890 +0.00(+0.00%)
Sep 10, 2019 4.180 4.847 4.180 4.620 240,748 +0.42(+10.00%)
Sep 09, 2019 4.410 4.480 4.140 4.200 199,496 -0.22(-4.98%)
Sep 06, 2019 4.480 4.530 4.350 4.420 174,600 -0.04(-0.90%)
Sep 05, 2019 4.510 4.600 4.400 4.460 86,130 -0.01(-0.22%)
Sep 04, 2019 4.540 4.540 4.350 4.470 149,219 -0.06(-1.32%)
Sep 03, 2019 5.060 5.060 4.400 4.530 121,390 -0.53(-10.47%)
Aug 30, 2019 4.360 5.250 4.300 5.060 194,700 +0.72(+16.59%)
Aug 29, 2019 4.550 4.580 4.241 4.340 161,842 -0.09(-2.03%)
Aug 28, 2019 4.610 4.750 4.420 4.430 154,057 -0.17(-3.70%)
Aug 27, 2019 5.010 5.012 4.252 4.600 229,153 -0.37(-7.44%)
Aug 26, 2019 5.500 5.505 4.800 4.970 150,783 -0.55(-9.96%)
Aug 23, 2019 5.650 5.660 5.500 5.520 9,600 -0.16(-2.82%)
Aug 22, 2019 5.480 5.680 5.415 5.680 18,100 +0.22(+4.03%)
Aug 21, 2019 5.470 5.500 5.413 5.460 15,283 +0.04(+0.74%)
Aug 20, 2019 5.550 5.630 5.390 5.420 29,406 -0.13(-2.34%)
Aug 19, 2019 5.540 5.580 5.470 5.550 16,848 +0.03(+0.54%)
Aug 16, 2019 5.480 5.630 5.377 5.520 38,700 +0.08(+1.47%)
Aug 15, 2019 5.510 5.550 5.370 5.440 9,295 -0.01(-0.18%)
Aug 14, 2019 5.600 5.620 5.450 5.450 118,014 -0.22(-3.88%)
Aug 13, 2019 5.680 5.720 5.580 5.670 53,557 +0.04(+0.71%)
Aug 12, 2019 5.630 5.790 5.570 5.630 35,237 +0.12(+2.18%)
Aug 09, 2019 5.450 5.530 5.380 5.510 29,300 +0.00(+0.00%)
Aug 08, 2019 5.440 5.630 5.440 5.510 167,620 +0.10(+1.85%)
Aug 07, 2019 5.470 5.580 5.360 5.410 37,542 -0.12(-2.17%)
Aug 06, 2019 5.570 5.650 5.520 5.530 82,773 +0.01(+0.18%)
Aug 05, 2019 5.590 5.590 5.380 5.520 53,848 -0.07(-1.25%)
Aug 02, 2019 5.660 5.680 5.565 5.590 3,900 -0.12(-2.10%)
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.