Global Cord Blood Corp (NY: CO )

4.520 USD -0.070 (-1.53%)
Streaming Delayed Price Updated: 10:23 AM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2021 4.590 4.628 4.570 4.590 43,560 -0.02(-0.43%)
Sep 24, 2021 4.570 4.630 4.570 4.610 15,517 +0.04(+0.88%)
Sep 23, 2021 4.620 4.630 4.560 4.570 18,066 -0.03(-0.65%)
Sep 22, 2021 4.640 4.640 4.520 4.600 70,955 +0.01(+0.22%)
Sep 21, 2021 4.560 4.648 4.440 4.590 147,860 +0.01(+0.22%)
Sep 20, 2021 4.610 4.630 4.540 4.580 61,920 -0.07(-1.51%)
Sep 17, 2021 4.600 4.770 4.600 4.650 34,000 +0.05(+1.09%)
Sep 16, 2021 4.800 4.800 4.530 4.600 73,695 -0.21(-4.37%)
Sep 15, 2021 4.650 4.850 4.650 4.810 71,642 +0.18(+3.89%)
Sep 14, 2021 4.650 4.740 4.600 4.630 24,741 -0.05(-1.07%)
Sep 13, 2021 4.850 4.850 4.680 4.680 23,943 -0.15(-3.11%)
Sep 10, 2021 5.000 5.000 4.830 4.830 20,745 -0.17(-3.40%)
Sep 09, 2021 4.820 5.000 4.780 5.000 95,405 +0.18(+3.73%)
Sep 08, 2021 4.810 4.840 4.790 4.820 15,994 +0.00(+0.00%)
Sep 07, 2021 4.830 4.830 4.750 4.820 40,285 +0.00(+0.00%)
Sep 03, 2021 4.760 4.830 4.691 4.820 42,286 +0.07(+1.47%)
Sep 02, 2021 4.780 4.847 4.750 4.750 29,622 -0.03(-0.63%)
Sep 01, 2021 4.900 4.930 4.780 4.780 61,076 -0.17(-3.43%)
Aug 31, 2021 4.750 4.970 4.750 4.950 67,192 +0.22(+4.65%)
Aug 30, 2021 4.750 4.840 4.680 4.730 50,104 -0.03(-0.63%)
Aug 27, 2021 4.660 4.800 4.660 4.760 31,227 +0.09(+1.93%)
Aug 26, 2021 4.650 4.690 4.600 4.670 79,540 +0.02(+0.43%)
Aug 25, 2021 4.680 4.710 4.610 4.650 70,164 -0.03(-0.64%)
Aug 24, 2021 4.650 4.700 4.560 4.680 74,922 +0.04(+0.86%)
Aug 23, 2021 4.690 4.700 4.590 4.640 36,800 -0.04(-0.85%)
Aug 20, 2021 4.790 4.830 4.610 4.680 39,123 -0.16(-3.31%)
Aug 19, 2021 4.660 4.840 4.605 4.840 250,269 +0.11(+2.33%)
Aug 18, 2021 4.650 4.760 4.550 4.730 128,811 +0.06(+1.28%)
Aug 17, 2021 4.700 4.705 4.650 4.670 40,562 -0.08(-1.68%)
Aug 16, 2021 4.880 4.890 4.730 4.750 78,685 -0.18(-3.65%)
Aug 13, 2021 4.750 4.960 4.740 4.930 113,978 +0.18(+3.79%)
Aug 12, 2021 4.820 4.840 4.700 4.750 69,835 -0.10(-2.06%)
Aug 11, 2021 4.900 4.900 4.820 4.850 35,643 -0.05(-1.02%)
Aug 10, 2021 5.000 5.035 4.860 4.900 31,578 -0.09(-1.80%)
Aug 09, 2021 5.050 5.110 4.910 4.990 67,405 -0.04(-0.80%)
Aug 06, 2021 5.150 5.210 5.000 5.030 51,452 -0.17(-3.27%)
Aug 05, 2021 5.240 5.270 5.130 5.200 70,973 +0.07(+1.36%)
Aug 04, 2021 5.100 5.160 5.040 5.130 77,804 +0.05(+0.98%)
Aug 03, 2021 5.070 5.097 4.970 5.080 65,274 +0.06(+1.20%)
Aug 02, 2021 4.830 5.060 4.830 5.020 98,594 +0.14(+2.87%)
Jul 30, 2021 4.740 4.930 4.730 4.880 122,457 +0.14(+2.95%)
Jul 29, 2021 4.750 4.750 4.690 4.740 63,257 +0.00(+0.00%)
Jul 28, 2021 4.880 4.910 4.680 4.740 207,813 -0.15(-3.07%)
Jul 27, 2021 5.040 5.040 4.880 4.890 89,266 -0.16(-3.17%)
Jul 26, 2021 5.270 5.270 4.910 5.050 238,552 -0.21(-3.99%)
Jul 23, 2021 5.190 5.270 5.100 5.260 62,936 +0.07(+1.35%)
Jul 22, 2021 5.300 5.300 5.160 5.190 87,245 -0.10(-1.89%)
Jul 21, 2021 5.250 5.340 5.250 5.290 52,389 +0.04(+0.76%)
Jul 20, 2021 5.240 5.290 5.170 5.250 148,345 +0.02(+0.38%)
Jul 19, 2021 5.100 5.300 5.100 5.230 169,440 +0.08(+1.55%)
Jul 16, 2021 5.260 5.260 5.130 5.150 104,506 -0.12(-2.28%)
Jul 15, 2021 5.240 5.280 5.140 5.270 639,170 +0.01(+0.19%)
Jul 14, 2021 5.300 5.300 5.190 5.260 79,071 -0.06(-1.13%)
Jul 13, 2021 5.360 5.450 5.300 5.320 91,483 -0.03(-0.56%)
Jul 12, 2021 5.270 5.400 5.260 5.350 161,468 +0.09(+1.71%)
Jul 09, 2021 5.260 5.280 5.200 5.260 96,054 +0.00(+0.00%)
Jul 08, 2021 5.200 5.270 5.175 5.260 124,184 +0.03(+0.57%)
Jul 07, 2021 5.320 5.320 5.120 5.230 268,186 -0.07(-1.32%)
Jul 06, 2021 5.340 5.390 5.100 5.300 220,462 -0.09(-1.67%)
Jul 02, 2021 5.300 5.540 5.220 5.390 210,816 +0.06(+1.13%)
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.