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 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%)
Oct 01, 2021 4.650 4.650 4.550 4.590 27,453 -0.08(-1.71%)
Sep 30, 2021 4.810 4.810 4.660 4.670 58,465 -0.08(-1.68%)
Sep 29, 2021 4.580 4.770 4.560 4.750 117,997 +0.17(+3.71%)
Sep 28, 2021 4.540 4.590 4.520 4.580 24,002 -0.01(-0.22%)
Sep 27, 2021 4.590 4.628 4.570 4.590 43,560 -0.02(-0.43%)
Sep 24, 2021 4.570 4.630 4.570 4.610 15,517 +0.04(+0.88%)
Sep 23, 2021 4.620 4.630 4.560 4.570 18,066 -0.03(-0.65%)
Sep 22, 2021 4.640 4.640 4.520 4.600 70,955 +0.01(+0.22%)
Sep 21, 2021 4.560 4.648 4.440 4.590 147,860 +0.01(+0.22%)
Sep 20, 2021 4.610 4.630 4.540 4.580 61,920 -0.07(-1.51%)
Sep 17, 2021 4.600 4.770 4.600 4.650 34,000 +0.05(+1.09%)
Sep 16, 2021 4.800 4.800 4.530 4.600 73,695 -0.21(-4.37%)
Sep 15, 2021 4.650 4.850 4.650 4.810 71,642 +0.18(+3.89%)
Sep 14, 2021 4.650 4.740 4.600 4.630 24,741 -0.05(-1.07%)
Sep 13, 2021 4.850 4.850 4.680 4.680 23,943 -0.15(-3.11%)
Sep 10, 2021 5.000 5.000 4.830 4.830 20,745 -0.17(-3.40%)
Sep 09, 2021 4.820 5.000 4.780 5.000 95,405 +0.18(+3.73%)
Sep 08, 2021 4.810 4.840 4.790 4.820 15,994 +0.00(+0.00%)
Sep 07, 2021 4.830 4.830 4.750 4.820 40,285 +0.00(+0.00%)
Sep 03, 2021 4.760 4.830 4.691 4.820 42,286 +0.07(+1.47%)
Sep 02, 2021 4.780 4.847 4.750 4.750 29,622 -0.03(-0.63%)
Sep 01, 2021 4.900 4.930 4.780 4.780 61,076 -0.17(-3.43%)
Aug 31, 2021 4.750 4.970 4.750 4.950 67,192 +0.22(+4.65%)
Aug 30, 2021 4.750 4.840 4.680 4.730 50,104 -0.03(-0.63%)
Aug 27, 2021 4.660 4.800 4.660 4.760 31,227 +0.09(+1.93%)
Aug 26, 2021 4.650 4.690 4.600 4.670 79,540 +0.02(+0.43%)
Aug 25, 2021 4.680 4.710 4.610 4.650 70,164 -0.03(-0.64%)
Aug 24, 2021 4.650 4.700 4.560 4.680 74,922 +0.04(+0.86%)
Aug 23, 2021 4.690 4.700 4.590 4.640 36,800 -0.04(-0.85%)
Aug 20, 2021 4.790 4.830 4.610 4.680 39,123 -0.16(-3.31%)
Aug 19, 2021 4.660 4.840 4.605 4.840 250,269 +0.11(+2.33%)
Aug 18, 2021 4.650 4.760 4.550 4.730 128,811 +0.06(+1.28%)
Aug 17, 2021 4.700 4.705 4.650 4.670 40,562 -0.08(-1.68%)
Aug 16, 2021 4.880 4.890 4.730 4.750 78,685 -0.18(-3.65%)
Aug 13, 2021 4.750 4.960 4.740 4.930 113,978 +0.18(+3.79%)
Aug 12, 2021 4.820 4.840 4.700 4.750 69,835 -0.10(-2.06%)
Aug 11, 2021 4.900 4.900 4.820 4.850 35,643 -0.05(-1.02%)
Aug 10, 2021 5.000 5.035 4.860 4.900 31,578 -0.09(-1.80%)
Aug 09, 2021 5.050 5.110 4.910 4.990 67,405 -0.04(-0.80%)
Aug 06, 2021 5.150 5.210 5.000 5.030 51,452 -0.17(-3.27%)
Aug 05, 2021 5.240 5.270 5.130 5.200 70,973 +0.07(+1.36%)
Aug 04, 2021 5.100 5.160 5.040 5.130 77,804 +0.05(+0.98%)
Aug 03, 2021 5.070 5.097 4.970 5.080 65,274 +0.06(+1.20%)
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.