Global Cord Blood Corp (NY: CO )

4.750 USD -0.020 (-0.42%)
Streaming Delayed Price Updated: 1:02 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 4.770 4.930 4.770 4.840 50,957 +0.08(+1.68%)
Sep 27, 2019 4.870 4.950 4.710 4.760 84,600 -0.17(-3.45%)
Sep 26, 2019 4.860 5.000 4.800 4.930 83,338 +0.08(+1.65%)
Sep 25, 2019 4.780 4.900 4.780 4.850 41,363 +0.07(+1.46%)
Sep 24, 2019 4.740 4.880 4.740 4.780 68,381 +0.05(+1.06%)
Sep 23, 2019 4.490 4.790 4.413 4.730 165,381 +0.20(+4.42%)
Sep 20, 2019 4.590 4.600 4.500 4.530 1,380,300 -0.08(-1.74%)
Sep 19, 2019 4.530 4.650 4.520 4.610 103,676 +0.04(+0.88%)
Sep 18, 2019 4.600 4.640 4.490 4.570 103,479 -0.03(-0.65%)
Sep 17, 2019 4.580 4.740 4.480 4.600 313,178 +0.02(+0.44%)
Sep 16, 2019 4.400 4.600 4.350 4.580 206,856 +0.20(+4.57%)
Sep 13, 2019 4.620 4.740 4.360 4.380 145,100 -0.22(-4.78%)
Sep 12, 2019 4.630 4.840 4.410 4.600 304,666 -0.02(-0.43%)
Sep 11, 2019 4.630 5.240 4.590 4.620 191,890 +0.00(+0.00%)
Sep 10, 2019 4.180 4.847 4.180 4.620 240,748 +0.42(+10.00%)
Sep 09, 2019 4.410 4.480 4.140 4.200 199,496 -0.22(-4.98%)
Sep 06, 2019 4.480 4.530 4.350 4.420 174,600 -0.04(-0.90%)
Sep 05, 2019 4.510 4.600 4.400 4.460 86,130 -0.01(-0.22%)
Sep 04, 2019 4.540 4.540 4.350 4.470 149,219 -0.06(-1.32%)
Sep 03, 2019 5.060 5.060 4.400 4.530 121,390 -0.53(-10.47%)
Aug 30, 2019 4.360 5.250 4.300 5.060 194,700 +0.72(+16.59%)
Aug 29, 2019 4.550 4.580 4.241 4.340 161,842 -0.09(-2.03%)
Aug 28, 2019 4.610 4.750 4.420 4.430 154,057 -0.17(-3.70%)
Aug 27, 2019 5.010 5.012 4.252 4.600 229,153 -0.37(-7.44%)
Aug 26, 2019 5.500 5.505 4.800 4.970 150,783 -0.55(-9.96%)
Aug 23, 2019 5.650 5.660 5.500 5.520 9,600 -0.16(-2.82%)
Aug 22, 2019 5.480 5.680 5.415 5.680 18,100 +0.22(+4.03%)
Aug 21, 2019 5.470 5.500 5.413 5.460 15,283 +0.04(+0.74%)
Aug 20, 2019 5.550 5.630 5.390 5.420 29,406 -0.13(-2.34%)
Aug 19, 2019 5.540 5.580 5.470 5.550 16,848 +0.03(+0.54%)
Aug 16, 2019 5.480 5.630 5.377 5.520 38,700 +0.08(+1.47%)
Aug 15, 2019 5.510 5.550 5.370 5.440 9,295 -0.01(-0.18%)
Aug 14, 2019 5.600 5.620 5.450 5.450 118,014 -0.22(-3.88%)
Aug 13, 2019 5.680 5.720 5.580 5.670 53,557 +0.04(+0.71%)
Aug 12, 2019 5.630 5.790 5.570 5.630 35,237 +0.12(+2.18%)
Aug 09, 2019 5.450 5.530 5.380 5.510 29,300 +0.00(+0.00%)
Aug 08, 2019 5.440 5.630 5.440 5.510 167,620 +0.10(+1.85%)
Aug 07, 2019 5.470 5.580 5.360 5.410 37,542 -0.12(-2.17%)
Aug 06, 2019 5.570 5.650 5.520 5.530 82,773 +0.01(+0.18%)
Aug 05, 2019 5.590 5.590 5.380 5.520 53,848 -0.07(-1.25%)
Aug 02, 2019 5.660 5.680 5.565 5.590 3,900 -0.12(-2.10%)
Aug 01, 2019 5.770 5.830 5.700 5.710 60,945 -0.07(-1.21%)
Jul 31, 2019 5.780 5.820 5.740 5.780 6,409 +0.05(+0.87%)
Jul 30, 2019 5.610 5.740 5.600 5.730 20,607 +0.12(+2.14%)
Jul 29, 2019 5.480 5.610 5.430 5.610 29,835 +0.19(+3.51%)
Jul 26, 2019 5.480 5.500 5.360 5.420 19,800 -0.03(-0.55%)
Jul 25, 2019 5.710 5.710 5.420 5.450 29,392 -0.31(-5.38%)
Jul 24, 2019 5.810 5.850 5.540 5.760 40,475 -0.03(-0.52%)
Jul 23, 2019 5.830 5.890 5.701 5.790 52,390 -0.01(-0.17%)
Jul 22, 2019 5.610 5.900 5.530 5.800 61,856 +0.17(+3.02%)
Jul 19, 2019 5.750 5.820 5.630 5.630 91,400 -0.13(-2.26%)
Jul 18, 2019 5.750 5.840 5.750 5.760 7,428 +0.00(+0.00%)
Jul 17, 2019 5.880 5.880 5.720 5.760 134,898 -0.11(-1.87%)
Jul 16, 2019 5.820 5.890 5.775 5.870 9,137 +0.04(+0.69%)
Jul 15, 2019 5.850 5.870 5.740 5.830 102,617 +0.01(+0.17%)
Jul 12, 2019 5.800 5.850 5.750 5.820 96,700 -0.03(-0.51%)
Jul 11, 2019 5.700 5.850 5.640 5.850 202,639 +0.20(+3.54%)
Jul 10, 2019 5.700 5.800 5.560 5.650 92,933 +0.04(+0.71%)
Jul 09, 2019 5.790 5.872 5.580 5.610 39,413 -0.25(-4.27%)
Jul 08, 2019 5.660 5.920 5.660 5.860 20,876 +0.14(+2.45%)
Jul 05, 2019 5.820 5.820 5.660 5.720 49,800 -0.10(-1.72%)
Jul 03, 2019 5.850 5.850 5.720 5.820 10,200 +0.02(+0.34%)
Jul 02, 2019 5.680 5.800 5.675 5.800 29,565 +0.10(+1.75%)
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.