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 (%)
Nov 30, 2020 4.160 4.180 4.000 4.010 110,627 -0.04(-0.99%)
Nov 27, 2020 3.870 4.090 3.870 4.050 98,400 +0.23(+6.02%)
Nov 25, 2020 4.130 4.190 3.780 3.820 358,000 -0.31(-7.51%)
Nov 24, 2020 4.260 4.270 4.080 4.130 130,495 -0.06(-1.43%)
Nov 23, 2020 4.110 4.250 4.110 4.190 103,515 +0.10(+2.44%)
Nov 20, 2020 4.080 4.150 3.930 4.090 77,400 +0.07(+1.74%)
Nov 19, 2020 4.100 4.114 4.020 4.020 65,960 -0.08(-1.95%)
Nov 18, 2020 4.130 4.210 4.100 4.100 100,144 -0.03(-0.73%)
Nov 17, 2020 4.200 4.240 4.100 4.130 231,253 -0.07(-1.67%)
Nov 16, 2020 4.190 4.350 4.180 4.200 104,619 -0.03(-0.71%)
Nov 13, 2020 4.230 4.330 4.210 4.230 73,600 +0.00(+0.00%)
Nov 12, 2020 4.200 4.369 4.200 4.230 94,880 -0.04(-0.94%)
Nov 11, 2020 4.230 4.300 4.180 4.270 72,028 -0.01(-0.23%)
Nov 10, 2020 4.070 4.310 4.070 4.280 161,055 +0.16(+3.88%)
Nov 09, 2020 4.120 4.200 4.000 4.120 465,421 +0.17(+4.30%)
Nov 06, 2020 4.000 4.050 3.830 3.950 297,900 -0.04(-1.00%)
Nov 05, 2020 4.100 4.120 3.925 3.990 754,892 -0.11(-2.68%)
Nov 04, 2020 4.050 4.170 4.005 4.100 101,365 +0.05(+1.23%)
Nov 03, 2020 4.050 4.080 3.930 4.050 115,771 +0.01(+0.25%)
Nov 02, 2020 4.000 4.060 3.932 4.040 93,389 +0.06(+1.51%)
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%)
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.