Global Cord Blood Corp (NY: CO )

4.590 USD -0.020 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 4.400 4.570 4.140 4.160 413,300 -0.30(-6.73%)
Feb 25, 2021 4.300 4.652 4.280 4.460 742,673 +0.11(+2.53%)
Feb 24, 2021 4.390 4.460 4.320 4.350 167,919 -0.03(-0.68%)
Feb 23, 2021 4.470 4.510 4.020 4.380 476,959 -0.14(-3.10%)
Feb 22, 2021 4.380 4.620 4.380 4.520 248,592 +0.14(+3.20%)
Feb 19, 2021 4.410 4.670 4.270 4.380 467,500 +0.03(+0.69%)
Feb 18, 2021 4.400 4.440 4.220 4.350 240,473 -0.05(-1.14%)
Feb 17, 2021 4.630 4.660 4.400 4.400 246,914 -0.22(-4.76%)
Feb 16, 2021 4.450 4.630 4.432 4.620 264,730 +0.17(+3.82%)
Feb 12, 2021 4.550 4.600 4.380 4.450 277,400 -0.10(-2.20%)
Feb 11, 2021 4.360 4.560 4.340 4.550 285,058 +0.21(+4.84%)
Feb 10, 2021 4.410 4.480 4.200 4.340 308,085 -0.06(-1.36%)
Feb 09, 2021 4.420 4.438 4.310 4.400 360,933 +0.18(+4.27%)
Feb 08, 2021 4.170 4.270 4.132 4.220 288,849 +0.06(+1.44%)
Feb 05, 2021 4.130 4.190 3.990 4.160 219,800 +0.05(+1.22%)
Feb 04, 2021 4.020 4.240 4.020 4.110 332,564 +0.08(+1.99%)
Feb 03, 2021 4.040 4.100 4.000 4.030 101,243 -0.01(-0.25%)
Feb 02, 2021 4.050 4.070 4.000 4.040 155,783 +0.04(+1.00%)
Feb 01, 2021 3.970 4.070 3.920 4.000 223,105 +0.13(+3.36%)
Jan 29, 2021 3.850 3.966 3.845 3.870 159,600 +0.07(+1.84%)
Jan 28, 2021 3.900 3.980 3.800 3.800 135,828 -0.10(-2.56%)
Jan 27, 2021 4.130 4.150 3.880 3.900 121,367 -0.23(-5.57%)
Jan 26, 2021 4.050 4.190 4.040 4.130 163,641 +0.09(+2.23%)
Jan 25, 2021 3.920 4.050 3.900 4.040 254,315 +0.10(+2.54%)
Jan 22, 2021 3.960 3.960 3.840 3.940 78,800 +0.02(+0.51%)
Jan 21, 2021 3.980 3.980 3.860 3.920 109,687 -0.05(-1.26%)
Jan 20, 2021 3.960 4.100 3.930 3.970 462,080 +0.02(+0.51%)
Jan 19, 2021 4.000 4.030 3.830 3.950 240,536 +0.00(+0.00%)
Jan 15, 2021 4.000 4.040 3.810 3.950 201,200 -0.05(-1.25%)
Jan 14, 2021 4.030 4.100 4.000 4.000 155,820 -0.01(-0.25%)
Jan 13, 2021 4.000 4.040 4.000 4.010 84,638 +0.01(+0.25%)
Jan 12, 2021 4.050 4.050 3.960 4.000 103,122 -0.05(-1.23%)
Jan 11, 2021 4.000 4.090 3.950 4.050 108,169 +0.02(+0.50%)
Jan 08, 2021 4.130 4.145 4.000 4.030 96,100 -0.09(-2.18%)
Jan 07, 2021 3.990 4.160 3.953 4.120 203,792 +0.09(+2.23%)
Jan 06, 2021 4.070 4.100 4.010 4.030 175,030 +0.00(+0.00%)
Jan 05, 2021 4.200 4.210 3.880 4.030 361,327 -0.09(-2.18%)
Jan 04, 2021 3.720 4.200 3.720 4.120 546,434 +0.41(+11.05%)
Dec 31, 2020 3.710 3.710 3.710 54,208 +0.13(+3.63%)
Dec 30, 2020 3.650 3.659 3.540 3.580 54,208 -0.03(-0.83%)
Dec 29, 2020 3.650 3.720 3.600 3.610 120,698 -0.02(-0.55%)
Dec 28, 2020 3.550 3.730 3.550 3.630 154,125 +0.08(+2.25%)
Dec 24, 2020 3.570 3.600 3.460 3.550 116,900 -0.02(-0.56%)
Dec 23, 2020 3.600 3.650 3.540 3.570 54,478 -0.04(-1.11%)
Dec 22, 2020 3.660 3.740 3.570 3.610 95,878 -0.03(-0.82%)
Dec 21, 2020 3.740 3.750 3.610 3.640 88,718 -0.07(-1.89%)
Dec 18, 2020 3.720 3.750 3.700 3.710 114,200 +0.03(+0.82%)
Dec 17, 2020 3.680 3.730 3.680 3.680 114,960 -0.02(-0.54%)
Dec 16, 2020 3.760 3.760 3.680 3.700 120,217 -0.05(-1.33%)
Dec 15, 2020 3.870 3.870 3.610 3.750 281,847 -0.07(-1.83%)
Dec 14, 2020 3.860 3.915 3.820 3.820 94,609 -0.07(-1.80%)
Dec 11, 2020 3.940 3.950 3.810 3.890 62,800 -0.04(-1.02%)
Dec 10, 2020 3.930 3.970 3.900 3.930 79,483 -0.02(-0.51%)
Dec 09, 2020 3.990 3.990 3.850 3.950 95,295 -0.02(-0.50%)
Dec 08, 2020 3.830 3.980 3.810 3.970 173,634 +0.14(+3.66%)
Dec 07, 2020 3.870 3.900 3.810 3.830 84,621 -0.06(-1.54%)
Dec 04, 2020 3.930 3.950 3.850 3.890 75,700 -0.02(-0.51%)
Dec 03, 2020 3.950 4.000 3.870 3.910 115,799 -0.03(-0.76%)
Dec 02, 2020 4.020 4.020 3.900 3.940 87,070 -0.08(-1.99%)
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.