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 (%)
May 29, 2020 2.650 2.670 2.550 2.560 162,300 -0.11(-4.12%)
May 28, 2020 2.790 2.790 2.650 2.670 105,528 -0.02(-0.74%)
May 27, 2020 2.680 2.700 2.670 2.690 78,977 +0.02(+0.75%)
May 26, 2020 2.750 2.750 2.660 2.670 110,475 -0.02(-0.74%)
May 22, 2020 2.700 2.700 2.610 2.690 159,100 -0.01(-0.37%)
May 21, 2020 2.680 2.750 2.680 2.700 259,054 +0.01(+0.37%)
May 20, 2020 2.770 2.788 2.680 2.690 89,962 -0.09(-3.24%)
May 19, 2020 2.750 2.790 2.710 2.780 46,964 +0.03(+1.09%)
May 18, 2020 2.700 2.790 2.680 2.750 117,473 +0.11(+4.17%)
May 15, 2020 2.670 2.708 2.610 2.640 56,200 -0.02(-0.75%)
May 14, 2020 2.620 2.660 2.570 2.660 59,304 +0.04(+1.53%)
May 13, 2020 2.730 2.740 2.620 2.620 134,358 -0.11(-4.03%)
May 12, 2020 2.800 2.820 2.730 2.730 90,404 -0.07(-2.50%)
May 11, 2020 2.830 2.830 2.760 2.800 90,669 +0.00(+0.00%)
May 08, 2020 2.800 2.800 2.760 2.800 77,300 +0.01(+0.36%)
May 07, 2020 2.840 2.840 2.750 2.790 87,121 +0.04(+1.45%)
May 06, 2020 2.800 2.800 2.650 2.750 93,297 -0.01(-0.36%)
May 05, 2020 2.870 2.900 2.730 2.760 93,678 -0.08(-2.82%)
May 04, 2020 2.880 2.880 2.720 2.840 153,108 -0.04(-1.39%)
May 01, 2020 2.950 2.980 2.855 2.880 81,400 -0.09(-3.03%)
Apr 30, 2020 2.950 2.980 2.923 2.970 153,683 -0.02(-0.67%)
Apr 29, 2020 2.900 3.000 2.830 2.990 300,022 +0.09(+3.10%)
Apr 28, 2020 2.920 2.950 2.860 2.900 114,400 +0.00(+0.00%)
Apr 27, 2020 2.920 2.980 2.860 2.900 154,137 +0.00(+0.00%)
Apr 24, 2020 3.010 3.010 2.890 2.900 130,100 -0.07(-2.36%)
Apr 23, 2020 3.030 3.030 2.950 2.970 121,938 +0.00(+0.00%)
Apr 22, 2020 3.010 3.030 2.970 2.970 128,058 -0.03(-1.00%)
Apr 21, 2020 2.950 3.000 2.900 3.000 109,075 +0.02(+0.67%)
Apr 20, 2020 2.950 3.110 2.938 2.980 222,155 -0.01(-0.33%)
Apr 17, 2020 3.010 3.060 2.921 2.990 110,500 +0.00(+0.00%)
Apr 16, 2020 3.000 3.000 2.960 2.990 87,746 -0.01(-0.33%)
Apr 15, 2020 2.970 3.000 2.910 3.000 73,278 +0.03(+1.01%)
Apr 14, 2020 3.040 3.086 2.970 2.970 98,676 -0.02(-0.67%)
Apr 13, 2020 3.140 3.170 2.970 2.990 228,799 -0.20(-6.27%)
Apr 09, 2020 2.960 3.228 2.950 3.190 382,400 +0.21(+7.05%)
Apr 08, 2020 2.960 3.005 2.960 2.980 83,213 +0.00(+0.00%)
Apr 07, 2020 3.130 3.150 2.930 2.980 129,951 -0.01(-0.33%)
Apr 06, 2020 2.870 3.000 2.870 2.990 74,862 +0.08(+2.75%)
Apr 03, 2020 2.990 3.000 2.880 2.910 30,300 -0.08(-2.68%)
Apr 02, 2020 2.930 3.000 2.880 2.990 48,982 +0.03(+1.01%)
Apr 01, 2020 3.100 3.150 2.950 2.960 140,190 -0.22(-6.92%)
Mar 31, 2020 3.040 3.210 2.980 3.180 67,838 +0.20(+6.71%)
Mar 30, 2020 3.050 3.050 2.900 2.980 113,472 -0.02(-0.67%)
Mar 27, 2020 3.440 3.520 2.900 3.000 586,700 -0.56(-15.73%)
Mar 26, 2020 3.420 3.590 3.400 3.560 66,158 +0.18(+5.33%)
Mar 25, 2020 3.040 3.390 2.940 3.380 183,082 +0.39(+13.04%)
Mar 24, 2020 3.140 3.164 2.880 2.990 274,972 +0.00(+0.00%)
Mar 23, 2020 3.410 3.410 2.960 2.990 343,701 -0.40(-11.80%)
Mar 20, 2020 3.450 3.890 3.360 3.390 287,200 -0.02(-0.59%)
Mar 19, 2020 3.430 3.560 3.260 3.410 163,167 -0.02(-0.58%)
Mar 18, 2020 3.440 3.570 3.300 3.430 138,565 -0.22(-6.03%)
Mar 17, 2020 3.710 3.790 3.500 3.650 159,817 -0.06(-1.62%)
Mar 16, 2020 3.900 4.000 3.660 3.710 137,591 -0.34(-8.40%)
Mar 13, 2020 4.170 4.170 3.840 4.050 130,400 +0.08(+2.02%)
Mar 12, 2020 4.010 4.030 3.750 3.970 175,408 -0.10(-2.46%)
Mar 11, 2020 3.800 4.110 3.720 4.070 196,862 +0.19(+4.90%)
Mar 10, 2020 4.000 4.000 3.820 3.880 124,696 +0.01(+0.26%)
Mar 09, 2020 3.840 3.950 3.730 3.870 114,513 -0.13(-3.25%)
Mar 06, 2020 4.000 4.050 3.940 4.000 79,000 -0.07(-1.72%)
Mar 05, 2020 4.170 4.200 4.045 4.070 70,862 -0.17(-4.01%)
Mar 04, 2020 3.900 4.260 3.890 4.240 148,610 +0.32(+8.16%)
Mar 03, 2020 4.000 4.040 3.900 3.920 75,378 -0.13(-3.21%)
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.