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 30, 2020 4.070 4.090 3.930 3.980 100,900 -0.10(-2.45%)
Oct 29, 2020 4.020 4.100 3.820 4.080 147,401 +0.12(+3.03%)
Oct 28, 2020 4.190 4.270 3.910 3.960 191,511 -0.21(-5.04%)
Oct 27, 2020 4.120 4.400 4.040 4.170 424,662 +0.20(+5.04%)
Oct 26, 2020 3.800 4.160 3.770 3.970 439,901 +0.17(+4.47%)
Oct 23, 2020 3.570 3.800 3.550 3.800 243,500 +0.21(+5.85%)
Oct 22, 2020 3.540 3.630 3.490 3.590 75,573 +0.09(+2.57%)
Oct 21, 2020 3.580 3.640 3.470 3.500 77,586 -0.01(-0.28%)
Oct 20, 2020 3.480 3.640 3.480 3.510 170,264 +0.03(+0.86%)
Oct 19, 2020 3.570 3.570 3.480 3.480 48,700 -0.06(-1.69%)
Oct 16, 2020 3.510 3.560 3.490 3.540 44,300 +0.06(+1.72%)
Oct 15, 2020 3.510 3.560 3.480 3.480 41,576 -0.07(-1.97%)
Oct 14, 2020 3.500 3.570 3.500 3.550 26,587 +0.05(+1.43%)
Oct 13, 2020 3.500 3.540 3.470 3.500 70,041 -0.02(-0.57%)
Oct 12, 2020 3.500 3.600 3.490 3.520 62,462 +0.07(+2.03%)
Oct 09, 2020 3.620 3.630 3.450 3.450 109,200 -0.18(-4.96%)
Oct 08, 2020 3.660 3.680 3.620 3.630 92,426 +0.01(+0.28%)
Oct 07, 2020 3.700 3.715 3.620 3.620 24,621 -0.07(-1.90%)
Oct 06, 2020 3.650 3.780 3.647 3.690 109,730 +0.01(+0.27%)
Oct 05, 2020 3.520 3.730 3.510 3.680 128,236 +0.16(+4.55%)
Oct 02, 2020 3.450 3.550 3.422 3.520 33,100 +0.03(+0.86%)
Oct 01, 2020 3.590 3.590 3.460 3.490 78,848 -0.05(-1.41%)
Sep 30, 2020 3.450 3.650 3.430 3.540 211,649 +0.11(+3.21%)
Sep 29, 2020 3.420 3.450 3.399 3.430 32,646 +0.04(+1.18%)
Sep 28, 2020 3.370 3.470 3.370 3.390 57,689 +0.02(+0.59%)
Sep 25, 2020 3.270 3.390 3.270 3.370 66,400 +0.10(+3.06%)
Sep 24, 2020 3.320 3.340 3.240 3.270 70,923 -0.05(-1.51%)
Sep 23, 2020 3.420 3.420 3.310 3.320 76,969 -0.07(-2.06%)
Sep 22, 2020 3.440 3.470 3.320 3.390 69,559 -0.05(-1.45%)
Sep 21, 2020 3.510 3.520 3.355 3.440 137,107 -0.06(-1.71%)
Sep 18, 2020 3.360 3.500 3.360 3.500 94,300 +0.11(+3.24%)
Sep 17, 2020 3.380 3.410 3.290 3.390 67,278 +0.02(+0.59%)
Sep 16, 2020 3.420 3.450 3.360 3.370 42,199 -0.05(-1.46%)
Sep 15, 2020 3.490 3.520 3.400 3.420 74,505 -0.04(-1.16%)
Sep 14, 2020 3.400 3.480 3.400 3.460 33,204 +0.09(+2.67%)
Sep 11, 2020 3.340 3.400 3.300 3.370 53,700 -0.01(-0.30%)
Sep 10, 2020 3.530 3.530 3.360 3.380 55,100 -0.09(-2.59%)
Sep 09, 2020 3.500 3.520 3.460 3.470 64,277 +0.03(+0.87%)
Sep 08, 2020 3.330 3.510 3.330 3.440 118,663 +0.04(+1.18%)
Sep 04, 2020 3.360 3.430 3.310 3.400 134,900 +0.01(+0.29%)
Sep 03, 2020 3.410 3.490 3.380 3.390 78,970 -0.07(-2.02%)
Sep 02, 2020 3.490 3.510 3.420 3.460 60,331 -0.01(-0.29%)
Sep 01, 2020 3.490 3.520 3.430 3.470 157,031 -0.02(-0.57%)
Aug 31, 2020 3.530 3.590 3.480 3.490 125,221 -0.09(-2.51%)
Aug 28, 2020 3.550 3.580 3.510 3.580 58,000 +0.07(+1.99%)
Aug 27, 2020 3.580 3.612 3.490 3.510 45,337 -0.07(-1.96%)
Aug 26, 2020 3.720 3.720 3.580 3.580 87,178 -0.14(-3.76%)
Aug 25, 2020 3.410 3.740 3.360 3.720 188,604 +0.10(+2.76%)
Aug 24, 2020 3.480 3.645 3.470 3.620 198,587 +0.10(+2.84%)
Aug 21, 2020 3.520 3.570 3.470 3.520 97,500 +0.00(+0.00%)
Aug 20, 2020 3.540 3.600 3.420 3.520 242,889 -0.08(-2.22%)
Aug 19, 2020 3.600 3.670 3.590 3.600 77,213 +0.04(+1.12%)
Aug 18, 2020 3.600 3.670 3.500 3.560 323,113 -0.06(-1.66%)
Aug 17, 2020 3.820 3.850 3.570 3.620 220,819 -0.23(-5.97%)
Aug 14, 2020 3.790 4.000 3.750 3.850 229,700 +0.04(+1.05%)
Aug 13, 2020 3.820 3.820 3.750 3.810 67,828 +0.07(+1.87%)
Aug 12, 2020 3.840 3.840 3.650 3.740 147,687 -0.05(-1.32%)
Aug 11, 2020 3.930 4.000 3.760 3.790 129,542 -0.10(-2.57%)
Aug 10, 2020 3.870 4.070 3.820 3.890 212,600 +0.07(+1.83%)
Aug 07, 2020 3.680 3.820 3.650 3.820 224,800 +0.19(+5.23%)
Aug 06, 2020 3.640 3.670 3.530 3.630 211,269 -0.01(-0.27%)
Aug 05, 2020 3.520 3.640 3.520 3.640 94,920 +0.15(+4.30%)
Aug 04, 2020 3.400 3.550 3.400 3.490 128,493 +0.04(+1.16%)
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.