Global Cord Blood Corp (NY: CO )

4.440 USD -0.050 (-1.11%)
Official Closing Price Updated: 4:10 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 5.450 5.450 5.180 5.340 213,277 -0.13(-2.38%)
Jun 29, 2021 5.690 5.810 5.280 5.470 478,505 -0.20(-3.53%)
Jun 28, 2021 5.530 5.730 5.470 5.670 339,887 +0.23(+4.23%)
Jun 25, 2021 5.410 5.480 5.310 5.440 210,670 +0.06(+1.12%)
Jun 24, 2021 5.450 5.450 5.300 5.380 305,875 +0.02(+0.37%)
Jun 23, 2021 5.230 5.410 5.206 5.360 238,770 +0.13(+2.49%)
Jun 22, 2021 5.100 5.230 5.020 5.230 221,674 -0.02(-0.38%)
Jun 21, 2021 5.300 5.360 5.210 5.250 135,824 -0.03(-0.57%)
Jun 18, 2021 5.450 5.450 5.260 5.280 179,501 -0.23(-4.17%)
Jun 17, 2021 5.550 5.600 5.440 5.510 83,719 -0.03(-0.54%)
Jun 16, 2021 5.510 5.570 5.450 5.540 103,522 -0.02(-0.36%)
Jun 15, 2021 5.500 5.560 5.300 5.560 232,034 +0.04(+0.72%)
Jun 14, 2021 5.610 5.620 5.470 5.520 124,701 -0.12(-2.13%)
Jun 11, 2021 5.710 5.770 5.600 5.640 117,993 -0.13(-2.25%)
Jun 10, 2021 5.640 5.900 5.450 5.770 306,901 +0.09(+1.58%)
Jun 09, 2021 5.860 5.860 5.571 5.680 224,712 -0.16(-2.74%)
Jun 08, 2021 5.960 5.960 5.810 5.840 182,489 -0.13(-2.18%)
Jun 07, 2021 5.990 5.990 5.910 5.970 196,268 -0.02(-0.33%)
Jun 04, 2021 5.970 6.050 5.880 5.990 151,184 -0.03(-0.50%)
Jun 03, 2021 6.000 6.030 5.900 6.020 165,400 -0.04(-0.66%)
Jun 02, 2021 6.160 6.179 5.971 6.060 223,225 -0.13(-2.10%)
Jun 01, 2021 6.230 6.290 6.070 6.190 274,070 +0.09(+1.48%)
May 28, 2021 6.170 6.300 6.100 6.100 174,778 -0.12(-1.93%)
May 27, 2021 5.820 6.310 5.820 6.220 295,262 +0.44(+7.61%)
May 26, 2021 5.500 5.810 5.470 5.780 236,151 +0.28(+5.09%)
May 25, 2021 5.620 5.680 5.450 5.500 203,838 -0.18(-3.17%)
May 24, 2021 5.990 6.230 5.560 5.680 345,090 -0.08(-1.39%)
May 21, 2021 5.280 6.160 5.280 5.760 886,047 +0.51(+9.71%)
May 20, 2021 5.180 5.280 5.180 5.250 111,503 +0.03(+0.57%)
May 19, 2021 5.250 5.250 5.000 5.220 162,086 -0.05(-0.95%)
May 18, 2021 5.200 5.310 5.100 5.270 366,829 +0.08(+1.54%)
May 17, 2021 5.000 5.190 4.967 5.190 119,107 +0.19(+3.80%)
May 14, 2021 4.880 5.075 4.860 5.000 278,824 +0.13(+2.67%)
May 13, 2021 4.850 4.930 4.810 4.870 330,319 +0.01(+0.21%)
May 12, 2021 5.110 5.140 4.810 4.860 758,500 -0.29(-5.63%)
May 11, 2021 5.150 5.160 5.060 5.150 135,127 -0.06(-1.15%)
May 10, 2021 5.160 5.230 5.140 5.210 130,086 +0.05(+0.97%)
May 07, 2021 5.120 5.160 5.090 5.160 55,988 +0.07(+1.38%)
May 06, 2021 5.040 5.110 4.970 5.090 383,960 +0.04(+0.79%)
May 05, 2021 5.040 5.090 4.920 5.050 409,933 +0.02(+0.40%)
May 04, 2021 5.150 5.167 5.030 5.030 129,434 -0.12(-2.33%)
May 03, 2021 5.030 5.190 5.030 5.150 448,064 +0.14(+2.79%)
Apr 30, 2021 4.850 5.090 4.850 5.010 471,600 +0.16(+3.30%)
Apr 29, 2021 4.780 4.898 4.710 4.850 409,334 +0.06(+1.25%)
Apr 28, 2021 4.700 4.890 4.680 4.790 225,366 +0.11(+2.35%)
Apr 27, 2021 4.680 4.780 4.620 4.680 218,287 +0.02(+0.43%)
Apr 26, 2021 4.710 4.746 4.570 4.660 287,844 -0.07(-1.48%)
Apr 23, 2021 4.780 4.780 4.700 4.730 129,000 -0.04(-0.84%)
Apr 22, 2021 4.800 4.810 4.700 4.770 199,711 -0.03(-0.63%)
Apr 21, 2021 4.950 4.960 4.780 4.800 337,689 -0.16(-3.23%)
Apr 20, 2021 4.860 4.960 4.820 4.960 556,392 +0.08(+1.64%)
Apr 19, 2021 4.810 4.900 4.750 4.880 278,532 +0.07(+1.46%)
Apr 16, 2021 4.750 4.820 4.660 4.810 303,700 +0.06(+1.26%)
Apr 15, 2021 4.780 4.780 4.670 4.750 403,896 -0.02(-0.42%)
Apr 14, 2021 4.780 4.780 4.670 4.770 246,602 -0.01(-0.21%)
Apr 13, 2021 4.750 4.800 4.660 4.780 269,661 +0.03(+0.63%)
Apr 12, 2021 4.690 4.760 4.560 4.750 274,263 +0.05(+1.06%)
Apr 09, 2021 4.610 4.710 4.590 4.700 105,600 +0.08(+1.73%)
Apr 08, 2021 4.450 4.650 4.450 4.620 116,452 +0.16(+3.59%)
Apr 07, 2021 4.540 4.570 4.435 4.460 91,294 -0.06(-1.33%)
Apr 06, 2021 4.590 4.620 4.520 4.520 58,805 -0.08(-1.74%)
Apr 05, 2021 4.630 4.640 4.560 4.600 59,827 +0.02(+0.44%)
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.