Global Cord Blood Corp (NY: CO )

2.500 -0.050 (-1.96%)
Streaming Delayed Price Updated: 1:24 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 4.690 5.020 4.600 5.000 110,300 +0.27(+5.71%)
Dec 30, 2019 4.750 4.750 4.660 4.730 29,852 -0.02(-0.42%)
Dec 27, 2019 4.760 4.820 4.520 4.750 74,700 +0.01(+0.21%)
Dec 26, 2019 4.890 4.890 4.720 4.740 44,725 -0.11(-2.27%)
Dec 24, 2019 4.750 4.890 4.720 4.850 55,300 +0.10(+2.11%)
Dec 23, 2019 4.830 4.880 4.640 4.750 134,826 -0.07(-1.45%)
Dec 20, 2019 4.750 4.900 4.700 4.820 110,900 +0.07(+1.47%)
Dec 19, 2019 4.670 4.770 4.630 4.750 82,630 +0.09(+1.93%)
Dec 18, 2019 4.460 4.690 4.450 4.660 167,081 +0.18(+4.02%)
Dec 17, 2019 4.520 4.562 4.450 4.480 45,532 -0.03(-0.67%)
Dec 16, 2019 4.600 4.660 4.490 4.510 94,054 -0.06(-1.31%)
Dec 13, 2019 4.550 4.610 4.460 4.570 53,200 +0.05(+1.11%)
Dec 12, 2019 4.450 4.540 4.440 4.520 58,158 +0.07(+1.57%)
Dec 11, 2019 4.400 4.500 4.380 4.450 36,136 +0.08(+1.83%)
Dec 10, 2019 4.400 4.460 4.360 4.370 59,523 -0.03(-0.68%)
Dec 09, 2019 4.480 4.520 4.300 4.400 52,139 -0.08(-1.79%)
Dec 06, 2019 4.490 4.535 4.460 4.480 19,700 -0.01(-0.22%)
Dec 05, 2019 4.540 4.590 4.410 4.490 27,795 -0.04(-0.88%)
Dec 04, 2019 4.490 4.610 4.390 4.530 66,827 +0.08(+1.80%)
Dec 03, 2019 4.600 4.680 4.380 4.450 131,241 -0.32(-6.71%)
Dec 02, 2019 4.990 5.000 4.660 4.770 131,020 -0.14(-2.85%)
Nov 29, 2019 4.900 4.910 4.680 4.910 33,700 -0.05(-1.01%)
Nov 27, 2019 4.970 5.060 4.810 4.960 183,400 +0.08(+1.64%)
Nov 26, 2019 4.790 4.970 4.740 4.880 144,642 +0.15(+3.17%)
Nov 25, 2019 4.700 4.810 4.700 4.730 40,946 +0.02(+0.42%)
Nov 22, 2019 4.700 4.750 4.625 4.710 32,400 +0.10(+2.17%)
Nov 21, 2019 4.510 4.670 4.490 4.610 51,356 +0.14(+3.13%)
Nov 20, 2019 4.610 4.670 4.410 4.470 94,771 -0.13(-2.83%)
Nov 19, 2019 4.630 4.690 4.550 4.600 23,556 +0.00(+0.00%)
Nov 18, 2019 4.630 4.700 4.550 4.600 34,287 +0.04(+0.88%)
Nov 15, 2019 4.660 4.720 4.540 4.560 91,100 -0.02(-0.44%)
Nov 14, 2019 4.540 4.650 4.520 4.580 21,066 +0.05(+1.10%)
Nov 13, 2019 4.640 4.670 4.520 4.530 48,592 -0.13(-2.79%)
Nov 12, 2019 4.720 4.720 4.600 4.660 42,728 +0.00(+0.00%)
Nov 11, 2019 4.720 4.820 4.640 4.660 23,419 -0.11(-2.31%)
Nov 08, 2019 4.850 4.940 4.750 4.770 46,600 -0.11(-2.25%)
Nov 07, 2019 4.910 5.050 4.830 4.880 34,277 -0.04(-0.81%)
Nov 06, 2019 4.970 4.980 4.860 4.920 12,772 -0.06(-1.20%)
Nov 05, 2019 4.970 5.090 4.890 4.980 110,243 +0.05(+1.01%)
Nov 04, 2019 5.090 5.140 4.870 4.930 58,209 -0.07(-1.40%)
Nov 01, 2019 4.930 5.070 4.930 5.000 49,000 +0.03(+0.60%)
Oct 31, 2019 4.880 5.000 4.850 4.970 28,965 +0.05(+1.02%)
Oct 30, 2019 5.020 5.020 4.840 4.920 34,933 -0.08(-1.60%)
Oct 29, 2019 5.080 5.080 4.890 5.000 61,354 -0.08(-1.57%)
Oct 28, 2019 5.070 5.290 5.030 5.080 33,127 +0.02(+0.40%)
Oct 25, 2019 5.190 5.250 5.050 5.060 53,100 -0.14(-2.69%)
Oct 24, 2019 5.200 5.310 5.130 5.200 35,538 -0.01(-0.19%)
Oct 23, 2019 5.530 5.538 5.200 5.210 80,318 -0.36(-6.46%)
Oct 22, 2019 5.740 5.780 5.560 5.570 132,741 -0.10(-1.76%)
Oct 21, 2019 5.360 5.790 5.360 5.670 165,182 +0.38(+7.18%)
Oct 18, 2019 5.250 5.450 5.250 5.290 82,800 +0.08(+1.54%)
Oct 17, 2019 5.030 5.260 5.030 5.210 75,024 +0.20(+3.99%)
Oct 16, 2019 4.810 5.030 4.810 5.010 71,450 +0.17(+3.51%)
Oct 15, 2019 4.900 5.000 4.820 4.840 38,420 -0.05(-1.02%)
Oct 14, 2019 4.770 4.920 4.770 4.890 118,720 +0.20(+4.26%)
Oct 11, 2019 4.690 4.850 4.660 4.690 46,300 +0.05(+1.08%)
Oct 10, 2019 4.590 4.640 4.540 4.640 18,556 +0.05(+1.09%)
Oct 09, 2019 4.600 4.620 4.520 4.590 10,672 +0.04(+0.88%)
Oct 08, 2019 4.590 4.590 4.510 4.550 19,324 -0.01(-0.22%)
Oct 07, 2019 4.660 4.710 4.530 4.560 15,712 -0.05(-1.08%)
Oct 04, 2019 4.630 4.640 4.520 4.610 27,400 -0.04(-0.86%)
Oct 03, 2019 4.650 4.710 4.530 4.650 9,471 +0.00(+0.00%)
Oct 02, 2019 4.700 4.730 4.580 4.650 47,973 -0.09(-1.90%)
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.