Global Cord Blood Corp (NY: CO )

4.520 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.