Global Cord Blood Corp (NY: CO )

4.910 USD -0.010 (-0.20%)
Official Closing Price Updated: 7:54 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2020 3.490 3.520 3.430 3.470 157,031 -0.02(-0.57%)
Aug 31, 2020 3.530 3.590 3.480 3.490 125,221 -0.09(-2.51%)
Aug 28, 2020 3.550 3.580 3.510 3.580 58,000 +0.07(+1.99%)
Aug 27, 2020 3.580 3.612 3.490 3.510 45,337 -0.07(-1.96%)
Aug 26, 2020 3.720 3.720 3.580 3.580 87,178 -0.14(-3.76%)
Aug 25, 2020 3.410 3.740 3.360 3.720 188,604 +0.10(+2.76%)
Aug 24, 2020 3.480 3.645 3.470 3.620 198,587 +0.10(+2.84%)
Aug 21, 2020 3.520 3.570 3.470 3.520 97,500 +0.00(+0.00%)
Aug 20, 2020 3.540 3.600 3.420 3.520 242,889 -0.08(-2.22%)
Aug 19, 2020 3.600 3.670 3.590 3.600 77,213 +0.04(+1.12%)
Aug 18, 2020 3.600 3.670 3.500 3.560 323,113 -0.06(-1.66%)
Aug 17, 2020 3.820 3.850 3.570 3.620 220,819 -0.23(-5.97%)
Aug 14, 2020 3.790 4.000 3.750 3.850 229,700 +0.04(+1.05%)
Aug 13, 2020 3.820 3.820 3.750 3.810 67,828 +0.07(+1.87%)
Aug 12, 2020 3.840 3.840 3.650 3.740 147,687 -0.05(-1.32%)
Aug 11, 2020 3.930 4.000 3.760 3.790 129,542 -0.10(-2.57%)
Aug 10, 2020 3.870 4.070 3.820 3.890 212,600 +0.07(+1.83%)
Aug 07, 2020 3.680 3.820 3.650 3.820 224,800 +0.19(+5.23%)
Aug 06, 2020 3.640 3.670 3.530 3.630 211,269 -0.01(-0.27%)
Aug 05, 2020 3.520 3.640 3.520 3.640 94,920 +0.15(+4.30%)
Aug 04, 2020 3.400 3.550 3.400 3.490 128,493 +0.04(+1.16%)
Aug 03, 2020 3.460 3.530 3.430 3.450 296,240 +0.01(+0.29%)
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%)
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.