Global Cord Blood Corp (NY: CO )

4.170 USD -0.040 (-0.95%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 7.450 7.690 7.360 7.600 80,662 +0.20(+2.70%)
Feb 27, 2019 7.460 7.550 7.250 7.400 66,534 -0.08(-1.07%)
Feb 26, 2019 7.400 7.570 7.270 7.480 218,573 +0.36(+5.06%)
Feb 25, 2019 7.090 7.200 6.980 7.120 136,526 +0.13(+1.86%)
Feb 22, 2019 6.950 7.020 6.820 6.990 69,100 +0.08(+1.16%)
Feb 21, 2019 6.870 6.920 6.720 6.910 26,095 +0.12(+1.77%)
Feb 20, 2019 6.760 6.860 6.700 6.790 50,191 +0.05(+0.74%)
Feb 19, 2019 6.700 6.770 6.610 6.740 48,028 +0.09(+1.35%)
Feb 15, 2019 6.700 6.710 6.435 6.650 19,500 -0.07(-1.04%)
Feb 14, 2019 6.720 6.790 6.671 6.720 32,678 +0.00(+0.00%)
Feb 13, 2019 6.640 6.750 6.600 6.720 63,342 +0.17(+2.60%)
Feb 12, 2019 6.350 6.640 6.220 6.550 55,665 +0.17(+2.66%)
Feb 11, 2019 6.460 6.620 6.330 6.380 32,613 -0.07(-1.09%)
Feb 08, 2019 6.560 6.710 6.440 6.450 44,200 -0.11(-1.68%)
Feb 07, 2019 6.310 6.590 6.110 6.560 99,527 +0.26(+4.13%)
Feb 06, 2019 6.220 6.330 6.199 6.300 27,005 +0.03(+0.48%)
Feb 05, 2019 6.310 6.350 6.110 6.270 22,484 +0.00(+0.00%)
Feb 04, 2019 6.230 6.310 6.210 6.270 17,327 -0.01(-0.16%)
Feb 01, 2019 6.280 6.390 6.250 6.280 47,600 +0.00(+0.00%)
Jan 31, 2019 6.240 6.400 6.160 6.280 112,823 +0.04(+0.64%)
Jan 30, 2019 6.120 6.280 6.010 6.240 61,105 +0.14(+2.30%)
Jan 29, 2019 5.950 6.220 5.840 6.100 128,397 +0.14(+2.35%)
Jan 28, 2019 5.990 6.050 5.860 5.960 72,410 -0.02(-0.33%)
Jan 25, 2019 6.030 6.140 5.950 5.980 50,900 -0.02(-0.33%)
Jan 24, 2019 6.020 6.100 6.000 6.000 31,308 +0.03(+0.50%)
Jan 23, 2019 6.090 6.180 5.960 5.970 43,689 -0.10(-1.65%)
Jan 22, 2019 6.080 6.135 5.880 6.070 95,704 -0.04(-0.65%)
Jan 18, 2019 5.960 6.230 5.960 6.110 151,900 +0.14(+2.35%)
Jan 17, 2019 5.900 6.000 5.860 5.970 97,982 +0.07(+1.19%)
Jan 16, 2019 5.950 6.040 5.830 5.900 214,253 +0.00(+0.00%)
Jan 15, 2019 5.920 6.010 5.840 5.900 254,255 -0.06(-1.01%)
Jan 14, 2019 5.810 6.000 5.760 5.960 200,167 +0.11(+1.88%)
Jan 11, 2019 5.800 6.000 5.750 5.850 265,400 +0.04(+0.69%)
Jan 10, 2019 5.970 6.040 5.700 5.810 272,278 -0.14(-2.35%)
Jan 09, 2019 6.020 6.194 5.900 5.950 133,278 -0.05(-0.83%)
Jan 08, 2019 6.160 6.184 5.910 6.000 217,908 -0.17(-2.76%)
Jan 07, 2019 6.350 6.410 6.090 6.170 214,268 -0.12(-1.91%)
Jan 04, 2019 6.140 6.390 6.010 6.290 118,000 +0.17(+2.78%)
Jan 03, 2019 6.190 6.260 5.980 6.120 86,722 -0.08(-1.29%)
Jan 02, 2019 6.360 6.510 6.140 6.200 125,526 -0.25(-3.88%)
Dec 31, 2018 6.310 6.460 6.250 6.450 185,000 +0.16(+2.54%)
Dec 28, 2018 6.060 6.370 6.060 6.290 62,700 +0.20(+3.28%)
Dec 27, 2018 5.960 6.090 5.820 6.090 95,441 +0.06(+1.00%)
Dec 26, 2018 5.690 6.050 5.670 6.030 73,272 +0.31(+5.42%)
Dec 24, 2018 5.720 5.850 5.700 5.720 24,800 -0.06(-1.04%)
Dec 21, 2018 5.740 5.950 5.740 5.780 52,400 +0.01(+0.17%)
Dec 20, 2018 5.790 5.830 5.740 5.770 231,581 +0.00(+0.00%)
Dec 19, 2018 5.730 5.920 5.710 5.770 323,012 +0.06(+1.05%)
Dec 18, 2018 5.870 5.880 5.680 5.710 873,908 -0.16(-2.73%)
Dec 17, 2018 5.980 5.990 5.810 5.870 157,974 -0.13(-2.17%)
Dec 14, 2018 5.960 6.070 5.820 6.000 328,600 -0.03(-0.50%)
Dec 13, 2018 6.000 6.140 5.990 6.030 87,469 +0.05(+0.84%)
Dec 12, 2018 6.020 6.170 5.960 5.980 187,475 -0.03(-0.50%)
Dec 11, 2018 5.980 6.040 5.960 6.010 190,894 +0.04(+0.67%)
Dec 10, 2018 5.960 6.050 5.960 5.970 76,212 -0.03(-0.50%)
Dec 07, 2018 6.050 6.140 5.990 6.000 64,200 -0.02(-0.33%)
Dec 06, 2018 6.030 6.270 5.870 6.020 131,835 -0.08(-1.31%)
Dec 04, 2018 6.190 6.220 6.030 6.100 141,900 -0.08(-1.29%)
Dec 03, 2018 6.560 6.560 6.170 6.180 155,574 -0.26(-4.04%)
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%)
Sep 04, 2018 6.710 6.720 6.530 6.610 113,437 -0.12(-1.78%)
Aug 31, 2018 6.730 6.730 6.730 0 +0.11(+1.66%)
Aug 30, 2018 6.840 6.860 6.510 6.620 149,664 -0.30(-4.34%)
Aug 29, 2018 6.840 6.990 6.760 6.920 135,906 +0.13(+1.91%)
Aug 28, 2018 6.850 6.960 6.690 6.790 142,305 -0.01(-0.15%)
Aug 27, 2018 6.540 6.890 6.540 6.800 168,517 +0.21(+3.19%)
Aug 24, 2018 6.940 6.940 6.300 6.590 709,400 -0.36(-5.18%)
Aug 23, 2018 7.140 7.170 6.590 6.950 562,369 -0.24(-3.34%)
Aug 22, 2018 7.230 7.460 7.170 7.190 140,567 -0.08(-1.10%)
Aug 21, 2018 7.100 7.380 6.990 7.270 140,931 +0.15(+2.11%)
Aug 20, 2018 7.350 7.460 6.814 7.120 222,903 -0.20(-2.73%)
Aug 17, 2018 7.250 7.360 7.210 7.320 65,200 +0.03(+0.41%)
Aug 16, 2018 7.410 7.550 7.270 7.290 93,799 -0.12(-1.62%)
Aug 15, 2018 7.430 7.580 7.300 7.410 194,335 -0.10(-1.33%)
Aug 14, 2018 7.560 7.750 7.490 7.510 167,529 -0.03(-0.40%)
Aug 13, 2018 7.340 7.620 7.340 7.540 227,516 +0.14(+1.89%)
Aug 10, 2018 7.660 7.660 7.140 7.400 649,800 -0.26(-3.39%)
Aug 09, 2018 7.670 7.700 7.470 7.660 100,705 +0.01(+0.13%)
Aug 08, 2018 7.940 7.990 7.620 7.650 137,077 -0.28(-3.53%)
Aug 07, 2018 7.970 8.010 7.510 7.930 488,748 +0.05(+0.63%)
Aug 06, 2018 8.080 8.150 7.810 7.880 257,307 -0.24(-2.96%)
Aug 03, 2018 8.200 8.220 8.080 8.120 102,100 -0.05(-0.61%)
Aug 02, 2018 8.100 8.210 8.100 8.170 86,641 +0.03(+0.37%)
Aug 01, 2018 7.780 8.340 7.770 8.140 212,458 +0.33(+4.23%)
Jul 31, 2018 7.860 7.910 7.650 7.810 275,121 -0.05(-0.64%)
Jul 30, 2018 8.010 8.070 7.850 7.860 98,248 -0.14(-1.75%)
Jul 27, 2018 8.060 8.260 7.980 8.000 196,800 -0.10(-1.23%)
Jul 26, 2018 8.340 8.480 8.070 8.100 231,649 -0.30(-3.57%)
Jul 25, 2018 8.570 8.610 8.370 8.400 142,600 -0.20(-2.33%)
Jul 24, 2018 8.600 8.940 8.570 8.600 374,971 +0.06(+0.70%)
Jul 23, 2018 8.540 8.640 8.410 8.540 92,558 -0.03(-0.35%)
Jul 20, 2018 8.310 8.690 8.310 8.570 408,094 +0.32(+3.88%)
Jul 19, 2018 8.340 8.410 8.140 8.250 233,980 -0.12(-1.43%)
Jul 18, 2018 8.030 8.450 7.920 8.370 713,449 +0.36(+4.49%)
Jul 17, 2018 7.930 8.145 7.920 8.010 305,971 +0.07(+0.88%)
Jul 16, 2018 8.120 8.120 7.910 7.940 276,129 -0.11(-1.37%)
Jul 13, 2018 8.350 8.410 7.920 8.050 348,835 -0.29(-3.48%)
Jul 12, 2018 8.330 8.510 8.280 8.340 281,359 +0.07(+0.85%)
Jul 11, 2018 8.680 8.775 8.195 8.270 304,113 -0.44(-5.05%)
Jul 10, 2018 8.730 8.800 8.660 8.710 251,851 -0.03(-0.34%)
Jul 09, 2018 8.950 9.000 8.720 8.740 130,989 -0.16(-1.80%)
Jul 06, 2018 8.940 8.960 8.845 8.900 226,506 +0.01(+0.11%)
Jul 05, 2018 9.100 9.100 8.870 8.890 137,716 -0.21(-2.31%)
Jul 03, 2018 9.100 9.100 9.100 0 -0.19(-2.05%)
Jul 02, 2018 9.430 9.500 9.230 9.290 222,337 -0.20(-2.11%)
Jun 29, 2018 9.260 9.600 9.260 9.490 254,596 +0.22(+2.37%)
Jun 28, 2018 9.260 9.450 9.200 9.270 229,260 -0.07(-0.75%)
Jun 27, 2018 9.510 9.650 9.050 9.340 687,997 -0.58(-5.85%)
Jun 26, 2018 10.10 10.12 9.841 9.920 176,540 -0.19(-1.88%)
Jun 25, 2018 10.00 10.12 9.870 10.11 140,153 +0.10(+1.00%)
Jun 22, 2018 9.830 10.03 9.830 10.01 142,967 +0.21(+2.14%)
Jun 21, 2018 9.810 9.940 9.800 9.800 72,549 -0.03(-0.31%)
Jun 20, 2018 9.660 9.920 9.600 9.830 156,406 +0.14(+1.44%)
Jun 19, 2018 9.840 9.930 9.650 9.690 149,205 -0.25(-2.52%)
Jun 18, 2018 9.690 10.03 9.675 9.940 144,543 +0.23(+2.37%)
Jun 15, 2018 9.800 9.610 9.710 466,178 +0.04(+0.41%)
Jun 14, 2018 9.450 9.750 9.400 9.670 130,761 +0.19(+2.00%)
Jun 13, 2018 9.510 9.640 9.480 9.480 51,526 -0.08(-0.84%)
Jun 12, 2018 9.380 9.650 9.380 9.560 71,917 +0.17(+1.81%)
Jun 11, 2018 9.370 9.479 9.300 9.390 105,357 -0.07(-0.74%)
Jun 08, 2018 9.420 9.470 9.350 9.460 69,828 +0.08(+0.85%)
Jun 07, 2018 9.500 9.500 9.220 9.380 192,388 -0.13(-1.37%)
Jun 06, 2018 9.510 9.510 63,349 -0.07(-0.73%)
Jun 05, 2018 9.560 9.630 9.560 9.580 84,326 +0.00(+0.00%)
Jun 04, 2018 9.700 9.730 9.580 9.580 88,319 -0.10(-1.03%)
Jun 01, 2018 9.590 9.710 9.510 9.680 115,614 +0.05(+0.52%)
May 31, 2018 9.470 9.660 9.420 9.630 161,107 +0.22(+2.34%)
May 30, 2018 9.350 9.570 9.350 9.410 208,223 +0.04(+0.43%)
May 29, 2018 9.370 9.480 9.330 9.370 91,433 -0.09(-0.95%)
May 25, 2018 9.460 9.460 9.460 0 +0.07(+0.75%)
May 24, 2018 9.330 9.440 9.310 9.390 52,203 +0.00(+0.00%)
May 23, 2018 9.280 9.440 9.260 9.390 39,564 +0.05(+0.54%)
May 22, 2018 9.370 9.490 9.340 9.340 60,991 -0.10(-1.06%)
May 21, 2018 9.460 9.560 9.410 9.440 68,055 -0.02(-0.21%)
May 18, 2018 9.480 9.600 9.420 9.460 44,487 -0.03(-0.32%)
May 17, 2018 9.560 9.610 9.451 9.490 88,644 -0.09(-0.94%)
May 16, 2018 9.540 9.620 9.500 9.580 50,400 +0.08(+0.84%)
May 15, 2018 9.510 9.540 9.430 9.500 94,783 -0.09(-0.94%)
May 14, 2018 9.630 9.740 9.570 9.590 38,163 +0.01(+0.10%)
May 11, 2018 9.770 9.840 9.540 9.580 72,326 -0.18(-1.84%)
May 10, 2018 9.770 9.920 9.670 9.760 57,893 -0.07(-0.71%)
May 09, 2018 9.990 9.990 9.740 9.830 110,867 -0.21(-2.09%)
May 08, 2018 9.840 10.08 9.810 10.04 298,467 +0.23(+2.34%)
May 07, 2018 9.530 9.890 9.530 9.810 162,527 +0.29(+3.05%)
May 04, 2018 9.340 9.630 9.300 9.520 156,095 +0.16(+1.71%)
May 03, 2018 9.340 9.500 9.270 9.360 77,888 -0.04(-0.43%)
May 02, 2018 9.260 9.570 9.250 9.400 105,877 +0.12(+1.29%)
May 01, 2018 9.330 9.360 9.205 9.280 61,419 -0.07(-0.75%)
Apr 30, 2018 9.570 9.680 9.350 9.350 69,355 -0.15(-1.58%)
Apr 27, 2018 9.450 9.630 9.430 9.500 115,895 +0.08(+0.85%)
Apr 26, 2018 9.270 9.560 9.250 9.420 348,277 +0.20(+2.17%)
Apr 25, 2018 9.130 9.410 9.120 9.220 234,692 +0.03(+0.33%)
Apr 24, 2018 9.130 9.250 9.080 9.190 102,513 +0.12(+1.32%)
Apr 23, 2018 9.230 9.270 8.995 9.070 280,633 -0.21(-2.26%)
Apr 20, 2018 9.320 9.350 9.240 9.280 163,875 -0.04(-0.43%)
Apr 19, 2018 9.230 9.470 9.230 9.320 131,948 -0.01(-0.11%)
Apr 18, 2018 9.570 9.610 9.270 9.330 302,204 -0.25(-2.61%)
Apr 17, 2018 9.510 9.670 9.500 9.580 108,256 +0.05(+0.52%)
Apr 16, 2018 9.660 9.660 9.400 9.530 146,783 -0.12(-1.24%)
Apr 13, 2018 9.810 9.890 9.580 9.650 151,941 -0.07(-0.72%)
Apr 12, 2018 9.650 9.840 9.520 9.720 156,447 +0.02(+0.21%)
Apr 11, 2018 9.650 9.860 9.640 9.700 195,203 +0.03(+0.31%)
Apr 10, 2018 9.870 9.970 9.600 9.670 333,758 -0.11(-1.12%)
Apr 09, 2018 9.850 10.08 9.730 9.780 153,469 -0.02(-0.20%)
Apr 06, 2018 9.940 10.00 9.710 9.800 228,583 -0.20(-2.00%)
Apr 05, 2018 9.990 10.10 9.860 10.00 192,044 +0.03(+0.30%)
Apr 04, 2018 9.860 10.01 9.643 9.970 163,890 -0.03(-0.30%)
Apr 03, 2018 10.05 10.09 9.925 10.00 246,576 -0.01(-0.10%)
Apr 02, 2018 10.24 10.59 9.941 10.01 435,863 -0.19(-1.86%)
Mar 29, 2018 10.20 10.20 10.20 0 +0.03(+0.29%)
Mar 28, 2018 10.30 10.31 10.13 10.17 193,549 -0.09(-0.88%)
Mar 27, 2018 10.70 10.79 10.24 10.26 271,194 -0.47(-4.38%)
Mar 26, 2018 10.79 10.96 10.61 10.73 210,673 -0.07(-0.65%)
Mar 23, 2018 11.62 11.62 10.77 10.80 326,587 -0.71(-6.17%)
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.