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 (%)
Jul 31, 2018 7.860 7.910 7.650 7.810 275,121 -0.05(-0.64%)
Jul 30, 2018 8.010 8.070 7.850 7.860 98,248 -0.14(-1.75%)
Jul 27, 2018 8.060 8.260 7.980 8.000 196,800 -0.02(-0.25%)
Jul 26, 2018 8.258 8.396 7.990 8.020 233,959 -0.30(-3.57%)
Jul 25, 2018 8.485 8.525 8.287 8.317 144,022 -0.20(-2.33%)
Jul 24, 2018 8.515 8.852 8.485 8.515 378,711 +0.06(+0.70%)
Jul 23, 2018 8.456 8.555 8.327 8.456 93,481 -0.03(-0.35%)
Jul 20, 2018 8.228 8.604 8.228 8.485 412,164 +0.32(+3.88%)
Jul 19, 2018 8.258 8.327 8.060 8.169 236,313 -0.12(-1.43%)
Jul 18, 2018 7.951 8.367 7.842 8.287 720,565 +0.36(+4.49%)
Jul 17, 2018 7.852 8.065 7.842 7.931 309,023 +0.07(+0.88%)
Jul 16, 2018 8.040 8.040 7.832 7.862 278,883 -0.11(-1.37%)
Jul 13, 2018 8.268 8.327 7.842 7.970 352,314 -0.29(-3.48%)
Jul 12, 2018 8.248 8.426 8.198 8.258 284,165 +0.07(+0.85%)
Jul 11, 2018 8.594 8.688 8.114 8.188 307,146 -0.44(-5.05%)
Jul 10, 2018 8.644 8.713 8.574 8.624 254,363 -0.03(-0.34%)
Jul 09, 2018 8.862 8.911 8.634 8.654 132,295 -0.16(-1.80%)
Jul 06, 2018 8.852 8.872 8.758 8.812 228,765 +0.01(+0.11%)
Jul 05, 2018 9.010 9.010 8.782 8.802 139,089 -0.21(-2.31%)
Jul 03, 2018 9.010 9.010 9.010 0 -0.19(-2.05%)
Jul 02, 2018 9.337 9.406 9.139 9.198 224,554 -0.20(-2.11%)
Jun 29, 2018 9.169 9.505 9.169 9.396 257,135 +0.22(+2.37%)
Jun 28, 2018 9.169 9.357 9.109 9.178 231,546 -0.07(-0.75%)
Jun 27, 2018 9.416 9.555 8.961 9.248 694,859 -0.57(-5.85%)
Jun 26, 2018 10.00 10.02 9.744 9.822 178,301 -0.19(-1.88%)
Jun 25, 2018 9.901 10.02 9.773 10.01 141,551 +0.10(+1.00%)
Jun 22, 2018 9.733 9.931 9.733 9.911 144,393 +0.21(+2.14%)
Jun 21, 2018 9.713 9.842 9.703 9.703 73,272 -0.03(-0.31%)
Jun 20, 2018 9.565 9.822 9.505 9.733 157,966 +0.14(+1.44%)
Jun 19, 2018 9.743 9.832 9.555 9.594 150,693 -0.25(-2.52%)
Jun 18, 2018 9.594 9.931 9.579 9.842 145,984 +0.23(+2.37%)
Jun 15, 2018 9.703 9.515 9.614 470,828 +0.04(+0.41%)
Jun 14, 2018 9.357 9.654 9.307 9.574 132,065 +0.19(+2.00%)
Jun 13, 2018 9.416 9.545 9.386 9.386 52,039 -0.08(-0.84%)
Jun 12, 2018 9.287 9.555 9.287 9.466 72,634 +0.17(+1.81%)
Jun 11, 2018 9.277 9.385 9.208 9.297 106,407 -0.07(-0.74%)
Jun 08, 2018 9.327 9.376 9.258 9.367 70,524 +0.08(+0.85%)
Jun 07, 2018 9.406 9.406 9.129 9.287 194,307 -0.13(-1.37%)
Jun 06, 2018 9.416 9.416 63,980 -0.07(-0.73%)
Jun 05, 2018 9.466 9.535 9.466 9.485 85,167 +0.00(+0.00%)
Jun 04, 2018 9.604 9.634 9.485 9.485 89,199 -0.10(-1.03%)
Jun 01, 2018 9.495 9.614 9.416 9.584 116,767 +0.05(+0.52%)
May 31, 2018 9.376 9.565 9.327 9.535 162,714 +0.22(+2.34%)
May 30, 2018 9.258 9.475 9.258 9.317 210,300 +0.04(+0.43%)
May 29, 2018 9.277 9.386 9.238 9.277 92,345 -0.09(-0.95%)
May 25, 2018 9.367 9.367 9.367 0 +0.07(+0.75%)
May 24, 2018 9.238 9.347 9.218 9.297 52,723 +0.00(+0.00%)
May 23, 2018 9.188 9.347 9.169 9.297 39,958 +0.05(+0.54%)
May 22, 2018 9.277 9.396 9.248 9.248 61,599 -0.10(-1.06%)
May 21, 2018 9.367 9.466 9.317 9.347 68,733 -0.02(-0.21%)
May 18, 2018 9.386 9.505 9.327 9.367 44,930 -0.03(-0.32%)
May 17, 2018 9.466 9.515 9.357 9.396 89,528 -0.09(-0.94%)
May 16, 2018 9.446 9.525 9.406 9.485 50,902 +0.08(+0.84%)
May 15, 2018 9.416 9.446 9.337 9.406 95,728 -0.09(-0.94%)
May 14, 2018 9.535 9.644 9.475 9.495 38,543 +0.01(+0.10%)
May 11, 2018 9.674 9.743 9.446 9.485 73,047 -0.18(-1.84%)
May 10, 2018 9.674 9.822 9.574 9.664 58,470 -0.07(-0.71%)
May 09, 2018 9.891 9.891 9.644 9.733 111,972 -0.21(-2.09%)
May 08, 2018 9.743 9.980 9.713 9.941 301,444 +0.23(+2.34%)
May 07, 2018 9.436 9.792 9.436 9.713 164,148 +0.29(+3.05%)
May 04, 2018 9.248 9.535 9.208 9.426 157,652 +0.16(+1.71%)
May 03, 2018 9.248 9.406 9.178 9.268 78,664 -0.04(-0.43%)
May 02, 2018 9.169 9.475 9.159 9.307 106,933 +0.12(+1.29%)
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.