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, 2019 5.780 5.820 5.740 5.780 6,409 +0.05(+0.87%)
Jul 30, 2019 5.610 5.740 5.600 5.730 20,607 +0.12(+2.14%)
Jul 29, 2019 5.480 5.610 5.430 5.610 29,835 +0.19(+3.51%)
Jul 26, 2019 5.480 5.500 5.360 5.420 19,800 -0.03(-0.55%)
Jul 25, 2019 5.710 5.710 5.420 5.450 29,392 -0.31(-5.38%)
Jul 24, 2019 5.810 5.850 5.540 5.760 40,475 -0.03(-0.52%)
Jul 23, 2019 5.830 5.890 5.701 5.790 52,390 -0.01(-0.17%)
Jul 22, 2019 5.610 5.900 5.530 5.800 61,856 +0.17(+3.02%)
Jul 19, 2019 5.750 5.820 5.630 5.630 91,400 -0.13(-2.26%)
Jul 18, 2019 5.750 5.840 5.750 5.760 7,428 +0.00(+0.00%)
Jul 17, 2019 5.880 5.880 5.720 5.760 134,898 -0.11(-1.87%)
Jul 16, 2019 5.820 5.890 5.775 5.870 9,137 +0.04(+0.69%)
Jul 15, 2019 5.850 5.870 5.740 5.830 102,617 +0.01(+0.17%)
Jul 12, 2019 5.800 5.850 5.750 5.820 96,700 -0.03(-0.51%)
Jul 11, 2019 5.700 5.850 5.640 5.850 202,639 +0.20(+3.54%)
Jul 10, 2019 5.700 5.800 5.560 5.650 92,933 +0.04(+0.71%)
Jul 09, 2019 5.790 5.872 5.580 5.610 39,413 -0.25(-4.27%)
Jul 08, 2019 5.660 5.920 5.660 5.860 20,876 +0.14(+2.45%)
Jul 05, 2019 5.820 5.820 5.660 5.720 49,800 -0.10(-1.72%)
Jul 03, 2019 5.850 5.850 5.720 5.820 10,200 +0.02(+0.34%)
Jul 02, 2019 5.680 5.800 5.675 5.800 29,565 +0.10(+1.75%)
Jul 01, 2019 5.860 5.950 5.680 5.700 12,370 -0.08(-1.38%)
Jun 28, 2019 5.800 5.800 5.680 5.780 77,100 -0.02(-0.34%)
Jun 27, 2019 5.780 5.820 5.700 5.800 18,828 +0.03(+0.52%)
Jun 26, 2019 5.740 5.780 5.530 5.770 43,610 -0.01(-0.17%)
Jun 25, 2019 5.580 5.787 5.580 5.780 52,068 +0.23(+4.14%)
Jun 24, 2019 5.610 5.610 5.445 5.550 36,876 -0.04(-0.72%)
Jun 21, 2019 5.500 5.680 5.475 5.590 48,000 +0.05(+0.90%)
Jun 20, 2019 5.500 5.650 5.110 5.540 123,787 +0.19(+3.55%)
Jun 19, 2019 6.000 6.030 4.820 5.350 148,943 -0.42(-7.28%)
Jun 18, 2019 5.950 6.185 5.560 5.770 219,837 -0.26(-4.31%)
Jun 17, 2019 6.350 6.460 5.600 6.030 182,558 -0.29(-4.59%)
Jun 14, 2019 6.390 6.480 6.140 6.320 166,400 -0.13(-2.02%)
Jun 13, 2019 6.530 6.620 6.150 6.450 146,228 -0.07(-1.07%)
Jun 12, 2019 6.540 6.550 6.460 6.520 27,043 -0.05(-0.76%)
Jun 11, 2019 6.860 6.860 6.465 6.570 54,095 -0.18(-2.67%)
Jun 10, 2019 6.790 6.790 6.460 6.750 166,535 +0.01(+0.15%)
Jun 07, 2019 6.720 6.810 6.600 6.740 14,500 +0.03(+0.45%)
Jun 06, 2019 6.750 6.800 6.679 6.710 133,385 -0.04(-0.59%)
Jun 05, 2019 6.870 6.980 6.660 6.750 30,992 -0.10(-1.46%)
Jun 04, 2019 6.520 6.860 6.250 6.850 155,182 +0.56(+8.90%)
Jun 03, 2019 6.430 6.440 6.290 6.290 18,770 -0.10(-1.56%)
May 31, 2019 6.340 6.440 6.300 6.390 12,800 -0.01(-0.16%)
May 30, 2019 6.440 6.440 6.390 6.400 6,450 +0.02(+0.31%)
May 29, 2019 6.270 6.440 6.200 6.380 65,323 -0.05(-0.78%)
May 28, 2019 6.440 6.550 6.420 6.430 12,813 -0.01(-0.16%)
May 24, 2019 6.290 6.490 6.250 6.440 18,600 +0.18(+2.88%)
May 23, 2019 6.370 6.480 6.210 6.260 223,841 -0.21(-3.25%)
May 22, 2019 6.470 6.540 6.350 6.470 19,187 -0.09(-1.37%)
May 21, 2019 6.620 6.660 6.525 6.560 21,358 -0.08(-1.20%)
May 20, 2019 6.410 6.700 6.370 6.640 32,145 +0.17(+2.63%)
May 17, 2019 6.400 6.600 6.380 6.470 26,200 -0.03(-0.46%)
May 16, 2019 6.540 6.560 6.440 6.500 19,322 -0.08(-1.22%)
May 15, 2019 6.270 6.760 6.270 6.580 49,389 +0.24(+3.79%)
May 14, 2019 6.220 6.370 6.210 6.340 18,585 +0.15(+2.42%)
May 13, 2019 6.470 6.470 6.170 6.190 22,922 -0.34(-5.21%)
May 10, 2019 6.610 6.630 6.500 6.530 23,900 -0.03(-0.46%)
May 09, 2019 6.600 6.700 6.560 6.560 30,507 -0.11(-1.65%)
May 08, 2019 6.700 6.700 6.520 6.670 25,757 -0.04(-0.60%)
May 07, 2019 6.660 6.780 6.610 6.710 12,559 +0.01(+0.15%)
May 06, 2019 6.600 6.740 6.580 6.700 19,451 -0.08(-1.18%)
May 03, 2019 6.750 6.900 6.685 6.780 30,900 +0.10(+1.50%)
May 02, 2019 6.630 6.710 6.630 6.680 14,229 -0.01(-0.15%)
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.