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 (%)
Feb 28, 2020 3.900 3.970 3.850 3.940 123,900 -0.04(-1.01%)
Feb 27, 2020 4.000 4.080 3.930 3.980 119,523 -0.07(-1.73%)
Feb 26, 2020 4.290 4.290 4.050 4.050 108,296 -0.24(-5.59%)
Feb 25, 2020 4.320 4.380 4.255 4.290 61,777 -0.01(-0.23%)
Feb 24, 2020 4.380 4.380 4.260 4.300 88,552 -0.14(-3.15%)
Feb 21, 2020 4.300 4.450 4.300 4.440 69,600 +0.12(+2.78%)
Feb 20, 2020 4.440 4.470 4.290 4.320 96,436 -0.12(-2.70%)
Feb 19, 2020 4.540 4.550 4.440 4.440 146,143 -0.11(-2.42%)
Feb 18, 2020 4.840 4.840 4.510 4.550 107,042 -0.29(-5.99%)
Feb 14, 2020 4.890 4.950 4.770 4.840 82,400 -0.03(-0.62%)
Feb 13, 2020 4.860 4.900 4.750 4.870 77,127 -0.03(-0.61%)
Feb 12, 2020 4.820 4.920 4.780 4.900 79,066 +0.13(+2.73%)
Feb 11, 2020 4.700 4.790 4.677 4.770 49,084 +0.07(+1.49%)
Feb 10, 2020 4.820 4.920 4.650 4.700 74,853 -0.16(-3.29%)
Feb 07, 2020 5.100 5.100 4.840 4.860 92,900 -0.09(-1.82%)
Feb 06, 2020 4.980 4.990 4.917 4.950 44,097 -0.02(-0.40%)
Feb 05, 2020 4.900 5.030 4.820 4.970 99,710 +0.09(+1.84%)
Feb 04, 2020 4.740 4.920 4.740 4.880 61,254 +0.17(+3.61%)
Feb 03, 2020 4.700 4.760 4.660 4.710 51,350 +0.06(+1.29%)
Jan 31, 2020 4.730 4.750 4.629 4.650 49,400 -0.11(-2.31%)
Jan 30, 2020 4.870 4.920 4.710 4.760 56,387 -0.09(-1.86%)
Jan 29, 2020 5.010 5.039 4.830 4.850 44,711 -0.14(-2.81%)
Jan 28, 2020 4.860 5.020 4.840 4.990 103,299 +0.13(+2.67%)
Jan 27, 2020 4.900 5.000 4.810 4.860 49,782 -0.07(-1.42%)
Jan 24, 2020 5.019 5.019 4.910 4.930 74,600 -0.05(-1.00%)
Jan 23, 2020 5.000 5.027 4.900 4.980 95,879 -0.03(-0.60%)
Jan 22, 2020 5.000 5.020 4.950 5.010 37,171 +0.01(+0.20%)
Jan 21, 2020 5.010 5.040 4.900 5.000 87,065 +0.00(+0.00%)
Jan 17, 2020 4.960 5.000 4.860 5.000 50,100 +0.04(+0.81%)
Jan 16, 2020 5.090 5.123 4.920 4.960 70,666 -0.10(-1.98%)
Jan 15, 2020 5.150 5.190 5.030 5.060 48,515 -0.05(-0.98%)
Jan 14, 2020 5.110 5.210 5.060 5.110 146,677 +0.01(+0.20%)
Jan 13, 2020 5.010 5.190 5.010 5.100 116,026 +0.11(+2.20%)
Jan 10, 2020 5.110 5.140 4.970 4.990 31,600 -0.08(-1.58%)
Jan 09, 2020 5.000 5.160 5.000 5.070 51,445 +0.05(+1.00%)
Jan 08, 2020 5.220 5.220 5.000 5.020 39,462 -0.20(-3.83%)
Jan 07, 2020 5.060 5.250 4.930 5.220 87,682 +0.17(+3.37%)
Jan 06, 2020 4.940 5.090 4.875 5.050 35,770 +0.11(+2.23%)
Jan 03, 2020 4.900 4.990 4.900 4.940 17,100 -0.03(-0.60%)
Jan 02, 2020 4.950 4.990 4.830 4.970 38,637 -0.03(-0.60%)
Dec 31, 2019 4.690 5.020 4.600 5.000 110,300 +0.27(+5.71%)
Dec 30, 2019 4.750 4.750 4.660 4.730 29,852 -0.02(-0.42%)
Dec 27, 2019 4.760 4.820 4.520 4.750 74,700 +0.01(+0.21%)
Dec 26, 2019 4.890 4.890 4.720 4.740 44,725 -0.11(-2.27%)
Dec 24, 2019 4.750 4.890 4.720 4.850 55,300 +0.10(+2.11%)
Dec 23, 2019 4.830 4.880 4.640 4.750 134,826 -0.07(-1.45%)
Dec 20, 2019 4.750 4.900 4.700 4.820 110,900 +0.07(+1.47%)
Dec 19, 2019 4.670 4.770 4.630 4.750 82,630 +0.09(+1.93%)
Dec 18, 2019 4.460 4.690 4.450 4.660 167,081 +0.18(+4.02%)
Dec 17, 2019 4.520 4.562 4.450 4.480 45,532 -0.03(-0.67%)
Dec 16, 2019 4.600 4.660 4.490 4.510 94,054 -0.06(-1.31%)
Dec 13, 2019 4.550 4.610 4.460 4.570 53,200 +0.05(+1.11%)
Dec 12, 2019 4.450 4.540 4.440 4.520 58,158 +0.07(+1.57%)
Dec 11, 2019 4.400 4.500 4.380 4.450 36,136 +0.08(+1.83%)
Dec 10, 2019 4.400 4.460 4.360 4.370 59,523 -0.03(-0.68%)
Dec 09, 2019 4.480 4.520 4.300 4.400 52,139 -0.08(-1.79%)
Dec 06, 2019 4.490 4.535 4.460 4.480 19,700 -0.01(-0.22%)
Dec 05, 2019 4.540 4.590 4.410 4.490 27,795 -0.04(-0.88%)
Dec 04, 2019 4.490 4.610 4.390 4.530 66,827 +0.08(+1.80%)
Dec 03, 2019 4.600 4.680 4.380 4.450 131,241 -0.32(-6.71%)
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.