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 (%)
Nov 30, 2018 6.600 6.600 6.320 6.440 111,500 +0.00(+0.00%)
Nov 29, 2018 6.380 6.690 6.340 6.440 144,608 +0.03(+0.47%)
Nov 28, 2018 6.550 6.750 6.360 6.410 56,197 -0.14(-2.14%)
Nov 27, 2018 6.430 6.580 6.270 6.550 92,745 +0.12(+1.87%)
Nov 26, 2018 6.350 6.540 6.280 6.430 185,404 -0.03(-0.46%)
Nov 23, 2018 6.650 6.700 6.370 6.460 13,700 -0.13(-1.97%)
Nov 21, 2018 6.590 6.590 6.590 0 +0.15(+2.33%)
Nov 20, 2018 6.630 6.660 6.310 6.440 64,675 -0.16(-2.42%)
Nov 19, 2018 6.580 6.750 6.440 6.600 81,724 +0.07(+1.07%)
Nov 16, 2018 6.690 6.700 6.500 6.530 19,800 -0.14(-2.10%)
Nov 15, 2018 6.630 6.685 6.560 6.670 46,789 +0.07(+1.06%)
Nov 14, 2018 6.550 6.720 6.550 6.600 70,414 +0.02(+0.30%)
Nov 13, 2018 6.650 6.720 6.540 6.580 42,552 -0.01(-0.15%)
Nov 12, 2018 6.800 6.800 6.570 6.590 33,428 -0.15(-2.23%)
Nov 09, 2018 6.810 7.020 6.680 6.740 50,800 -0.10(-1.46%)
Nov 08, 2018 6.790 7.050 6.675 6.840 56,354 +0.03(+0.44%)
Nov 07, 2018 6.750 7.020 6.720 6.810 26,675 +0.09(+1.34%)
Nov 06, 2018 7.000 7.010 6.620 6.720 35,980 -0.29(-4.14%)
Nov 05, 2018 6.930 7.090 6.760 7.010 83,652 +0.09(+1.30%)
Nov 02, 2018 6.470 6.960 6.440 6.920 186,400 +0.52(+8.12%)
Nov 01, 2018 6.160 6.530 6.130 6.400 75,741 +0.29(+4.75%)
Oct 31, 2018 6.140 6.189 6.010 6.110 52,169 -0.03(-0.49%)
Oct 30, 2018 6.350 6.390 6.110 6.140 126,146 -0.17(-2.69%)
Oct 29, 2018 6.360 6.530 6.240 6.310 36,831 -0.04(-0.63%)
Oct 26, 2018 6.230 6.370 6.070 6.350 53,800 +0.09(+1.44%)
Oct 25, 2018 6.250 6.290 6.190 6.260 22,189 +0.06(+0.97%)
Oct 24, 2018 6.310 6.310 6.190 6.200 107,355 -0.10(-1.59%)
Oct 23, 2018 6.270 6.400 6.270 6.300 66,870 -0.02(-0.32%)
Oct 22, 2018 6.600 6.600 6.240 6.320 191,326 -0.29(-4.39%)
Oct 19, 2018 6.790 6.790 6.400 6.610 221,600 -0.24(-3.50%)
Oct 18, 2018 6.530 7.010 6.490 6.850 265,078 +0.25(+3.79%)
Oct 17, 2018 6.710 6.750 6.570 6.600 20,774 -0.07(-1.05%)
Oct 16, 2018 6.990 7.090 6.600 6.670 108,453 -0.26(-3.75%)
Oct 15, 2018 6.880 6.940 6.710 6.930 66,346 +0.26(+3.90%)
Oct 12, 2018 6.750 6.930 6.550 6.670 96,300 -0.09(-1.33%)
Oct 11, 2018 6.510 6.850 6.380 6.760 100,751 +0.19(+2.89%)
Oct 10, 2018 6.600 6.740 6.450 6.570 73,746 +0.02(+0.31%)
Oct 09, 2018 6.430 6.670 6.420 6.550 15,753 +0.12(+1.87%)
Oct 08, 2018 6.460 6.560 6.360 6.430 45,607 -0.03(-0.46%)
Oct 05, 2018 6.710 6.710 6.460 6.460 48,300 -0.11(-1.67%)
Oct 04, 2018 6.680 6.680 6.550 6.570 28,862 -0.12(-1.79%)
Oct 03, 2018 6.630 6.770 6.630 6.690 38,347 +0.04(+0.60%)
Oct 02, 2018 6.990 7.060 6.610 6.650 85,528 -0.34(-4.86%)
Oct 01, 2018 6.960 7.086 6.960 6.990 112,263 +0.00(+0.00%)
Sep 28, 2018 6.880 7.120 6.640 6.990 204,000 +0.11(+1.60%)
Sep 27, 2018 6.500 6.940 6.500 6.880 195,498 +0.38(+5.85%)
Sep 26, 2018 6.400 6.530 6.390 6.500 59,546 +0.09(+1.40%)
Sep 25, 2018 6.570 6.570 6.400 6.410 26,851 -0.11(-1.69%)
Sep 24, 2018 6.350 6.570 6.340 6.520 67,292 +0.15(+2.35%)
Sep 21, 2018 6.580 6.630 6.360 6.370 101,300 -0.16(-2.45%)
Sep 20, 2018 6.520 6.600 6.520 6.530 29,125 +0.02(+0.31%)
Sep 19, 2018 6.540 6.580 6.500 6.510 20,073 -0.04(-0.61%)
Sep 18, 2018 6.560 6.630 6.500 6.550 69,401 -0.03(-0.46%)
Sep 17, 2018 6.720 6.760 6.510 6.580 103,609 -0.16(-2.37%)
Sep 14, 2018 6.770 6.890 6.740 6.740 62,100 +0.00(+0.00%)
Sep 13, 2018 6.830 6.900 6.670 6.740 131,004 -0.04(-0.59%)
Sep 12, 2018 7.000 7.060 6.750 6.780 140,992 -0.20(-2.87%)
Sep 11, 2018 6.800 7.110 6.550 6.980 256,076 +0.18(+2.65%)
Sep 10, 2018 6.960 7.030 6.750 6.800 93,838 -0.14(-2.02%)
Sep 07, 2018 7.200 7.280 6.900 6.940 160,600 -0.32(-4.41%)
Sep 06, 2018 6.900 7.440 6.880 7.260 270,081 +0.46(+6.76%)
Sep 05, 2018 6.560 6.840 6.510 6.800 375,128 +0.19(+2.87%)
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.