Global Cord Blood Corp (NY: CO )

4.610 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.