Global Cord Blood Corp (NY: CO )

3.950 USD -0.050 (-1.25%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 3.710 3.710 3.710 54,208 +0.13(+3.63%)
Dec 30, 2020 3.650 3.659 3.540 3.580 54,208 -0.03(-0.83%)
Dec 29, 2020 3.650 3.720 3.600 3.610 120,698 -0.02(-0.55%)
Dec 28, 2020 3.550 3.730 3.550 3.630 154,125 +0.08(+2.25%)
Dec 24, 2020 3.570 3.600 3.460 3.550 116,900 -0.02(-0.56%)
Dec 23, 2020 3.600 3.650 3.540 3.570 54,478 -0.04(-1.11%)
Dec 22, 2020 3.660 3.740 3.570 3.610 95,878 -0.03(-0.82%)
Dec 21, 2020 3.740 3.750 3.610 3.640 88,718 -0.07(-1.89%)
Dec 18, 2020 3.720 3.750 3.700 3.710 114,200 +0.03(+0.82%)
Dec 17, 2020 3.680 3.730 3.680 3.680 114,960 -0.02(-0.54%)
Dec 16, 2020 3.760 3.760 3.680 3.700 120,217 -0.05(-1.33%)
Dec 15, 2020 3.870 3.870 3.610 3.750 281,847 -0.07(-1.83%)
Dec 14, 2020 3.860 3.915 3.820 3.820 94,609 -0.07(-1.80%)
Dec 11, 2020 3.940 3.950 3.810 3.890 62,800 -0.04(-1.02%)
Dec 10, 2020 3.930 3.970 3.900 3.930 79,483 -0.02(-0.51%)
Dec 09, 2020 3.990 3.990 3.850 3.950 95,295 -0.02(-0.50%)
Dec 08, 2020 3.830 3.980 3.810 3.970 173,634 +0.14(+3.66%)
Dec 07, 2020 3.870 3.900 3.810 3.830 84,621 -0.06(-1.54%)
Dec 04, 2020 3.930 3.950 3.850 3.890 75,700 -0.02(-0.51%)
Dec 03, 2020 3.950 4.000 3.870 3.910 115,799 -0.03(-0.76%)
Dec 02, 2020 4.020 4.020 3.900 3.940 87,070 -0.08(-1.99%)
Dec 01, 2020 4.020 4.050 4.000 4.020 114,316 +0.01(+0.25%)
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%)
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.