Global Cord Blood Corp (NY: CO )

4.780 USD +0.030 (+0.63%)
Official Closing Price Updated: 4:10 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2020 2.950 2.980 2.855 2.880 81,400 -0.09(-3.03%)
Apr 30, 2020 2.950 2.980 2.923 2.970 153,683 -0.02(-0.67%)
Apr 29, 2020 2.900 3.000 2.830 2.990 300,022 +0.09(+3.10%)
Apr 28, 2020 2.920 2.950 2.860 2.900 114,400 +0.00(+0.00%)
Apr 27, 2020 2.920 2.980 2.860 2.900 154,137 +0.00(+0.00%)
Apr 24, 2020 3.010 3.010 2.890 2.900 130,100 -0.07(-2.36%)
Apr 23, 2020 3.030 3.030 2.950 2.970 121,938 +0.00(+0.00%)
Apr 22, 2020 3.010 3.030 2.970 2.970 128,058 -0.03(-1.00%)
Apr 21, 2020 2.950 3.000 2.900 3.000 109,075 +0.02(+0.67%)
Apr 20, 2020 2.950 3.110 2.938 2.980 222,155 -0.01(-0.33%)
Apr 17, 2020 3.010 3.060 2.921 2.990 110,500 +0.00(+0.00%)
Apr 16, 2020 3.000 3.000 2.960 2.990 87,746 -0.01(-0.33%)
Apr 15, 2020 2.970 3.000 2.910 3.000 73,278 +0.03(+1.01%)
Apr 14, 2020 3.040 3.086 2.970 2.970 98,676 -0.02(-0.67%)
Apr 13, 2020 3.140 3.170 2.970 2.990 228,799 -0.20(-6.27%)
Apr 09, 2020 2.960 3.228 2.950 3.190 382,400 +0.21(+7.05%)
Apr 08, 2020 2.960 3.005 2.960 2.980 83,213 +0.00(+0.00%)
Apr 07, 2020 3.130 3.150 2.930 2.980 129,951 -0.01(-0.33%)
Apr 06, 2020 2.870 3.000 2.870 2.990 74,862 +0.08(+2.75%)
Apr 03, 2020 2.990 3.000 2.880 2.910 30,300 -0.08(-2.68%)
Apr 02, 2020 2.930 3.000 2.880 2.990 48,982 +0.03(+1.01%)
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.