Global Cord Blood Corp (NY: CO )

4.810 USD +0.060 (+1.26%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 3.450 3.570 3.380 3.440 229,800 -0.03(-0.86%)
Jul 30, 2020 3.340 3.510 3.240 3.470 215,068 +0.11(+3.27%)
Jul 29, 2020 3.380 3.450 3.330 3.360 97,416 -0.03(-0.88%)
Jul 28, 2020 3.450 3.520 3.370 3.390 125,152 -0.07(-2.02%)
Jul 27, 2020 3.500 3.650 3.430 3.460 143,289 -0.04(-1.14%)
Jul 24, 2020 3.570 3.587 3.410 3.500 193,100 -0.04(-1.13%)
Jul 23, 2020 3.500 3.720 3.480 3.540 266,895 +0.05(+1.43%)
Jul 22, 2020 3.450 3.590 3.400 3.490 331,589 +0.03(+0.87%)
Jul 21, 2020 3.440 3.500 3.400 3.460 162,152 +0.06(+1.76%)
Jul 20, 2020 3.500 3.511 3.320 3.400 175,884 -0.02(-0.58%)
Jul 17, 2020 3.400 3.540 3.330 3.420 122,200 +0.02(+0.59%)
Jul 16, 2020 3.420 3.441 3.280 3.400 109,838 +0.01(+0.29%)
Jul 15, 2020 3.360 3.440 3.310 3.390 190,224 +0.08(+2.42%)
Jul 14, 2020 3.380 3.420 3.200 3.310 277,195 -0.18(-5.16%)
Jul 13, 2020 3.450 3.540 3.387 3.490 289,401 +0.11(+3.25%)
Jul 10, 2020 3.290 3.380 3.150 3.380 167,300 +0.09(+2.74%)
Jul 09, 2020 3.360 3.480 3.235 3.290 256,398 -0.04(-1.20%)
Jul 08, 2020 3.070 3.450 3.060 3.330 409,616 +0.21(+6.73%)
Jul 07, 2020 2.990 3.150 2.990 3.120 216,548 +0.08(+2.63%)
Jul 06, 2020 3.020 3.080 2.970 3.040 269,908 +0.05(+1.67%)
Jul 02, 2020 3.010 3.020 2.810 2.990 646,300 +0.00(+0.00%)
Jul 01, 2020 3.120 3.130 2.970 2.990 530,617 -0.11(-3.55%)
Jun 30, 2020 3.310 3.350 3.060 3.100 365,236 -0.04(-1.27%)
Jun 29, 2020 3.140 3.190 2.980 3.140 288,761 +0.05(+1.62%)
Jun 26, 2020 3.080 3.250 2.990 3.090 183,500 -0.02(-0.64%)
Jun 25, 2020 2.990 3.120 2.980 3.110 67,860 +0.07(+2.30%)
Jun 24, 2020 3.080 3.090 2.973 3.040 131,327 -0.06(-1.94%)
Jun 23, 2020 3.080 3.180 3.040 3.100 201,720 +0.03(+0.98%)
Jun 22, 2020 3.070 3.090 3.000 3.070 87,887 +0.03(+0.99%)
Jun 19, 2020 3.080 3.120 3.030 3.040 96,300 +0.02(+0.66%)
Jun 18, 2020 3.120 3.120 3.000 3.020 96,290 -0.10(-3.21%)
Jun 17, 2020 3.200 3.200 3.050 3.120 104,654 -0.05(-1.58%)
Jun 16, 2020 3.230 3.290 3.120 3.170 217,321 +0.00(+0.00%)
Jun 15, 2020 2.990 3.180 2.960 3.170 191,410 +0.13(+4.28%)
Jun 12, 2020 3.070 3.190 2.950 3.040 362,400 +0.07(+2.36%)
Jun 11, 2020 2.870 3.260 2.850 2.970 450,165 +0.02(+0.68%)
Jun 10, 2020 3.220 3.250 2.930 2.950 385,518 -0.23(-7.23%)
Jun 09, 2020 3.400 3.600 3.180 3.180 343,627 -0.19(-5.64%)
Jun 08, 2020 3.070 3.630 2.960 3.370 975,932 +0.46(+15.81%)
Jun 05, 2020 2.600 2.980 2.580 2.910 814,300 +0.31(+11.92%)
Jun 04, 2020 2.600 2.600 2.575 2.600 152,414 +0.00(+0.00%)
Jun 03, 2020 2.610 2.610 2.580 2.600 207,021 +0.00(+0.00%)
Jun 02, 2020 2.600 2.610 2.580 2.600 220,486 +0.00(+0.00%)
Jun 01, 2020 2.630 2.630 2.540 2.600 174,886 +0.04(+1.56%)
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%)
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.