Global Cord Blood Corp (NY: CO )

5.190 USD +0.190 (+3.80%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 4.550 4.675 4.500 4.580 267,100 +0.05(+1.10%)
Mar 31, 2021 4.580 4.650 4.520 4.530 114,106 -0.01(-0.22%)
Mar 30, 2021 4.600 4.610 4.500 4.540 149,913 -0.05(-1.09%)
Mar 29, 2021 4.620 4.650 4.540 4.590 139,939 -0.03(-0.65%)
Mar 26, 2021 4.640 4.640 4.550 4.620 73,800 +0.00(+0.00%)
Mar 25, 2021 4.630 4.650 4.510 4.620 139,204 +0.00(+0.00%)
Mar 24, 2021 4.700 4.760 4.560 4.620 335,663 -0.07(-1.49%)
Mar 23, 2021 4.640 4.760 4.590 4.690 202,829 +0.01(+0.21%)
Mar 22, 2021 4.650 4.680 4.570 4.680 92,880 +0.03(+0.65%)
Mar 19, 2021 4.590 4.650 4.510 4.650 80,500 +0.07(+1.53%)
Mar 18, 2021 4.640 4.710 4.580 4.580 69,841 -0.07(-1.51%)
Mar 17, 2021 4.660 4.720 4.570 4.650 158,966 -0.02(-0.43%)
Mar 16, 2021 4.640 4.670 4.540 4.670 102,395 +0.09(+1.97%)
Mar 15, 2021 4.600 4.640 4.510 4.580 60,509 +0.01(+0.22%)
Mar 12, 2021 4.630 4.640 4.560 4.570 68,700 -0.05(-1.08%)
Mar 11, 2021 4.780 4.790 4.580 4.620 121,002 -0.18(-3.75%)
Mar 10, 2021 4.510 4.830 4.330 4.800 449,748 +0.27(+5.96%)
Mar 09, 2021 4.550 4.600 4.200 4.530 394,331 -0.02(-0.44%)
Mar 08, 2021 4.790 4.790 4.500 4.550 310,861 -0.24(-5.01%)
Mar 05, 2021 4.830 4.860 4.700 4.790 649,600 -0.01(-0.21%)
Mar 04, 2021 4.880 4.880 4.770 4.800 477,741 -0.11(-2.24%)
Mar 03, 2021 4.900 4.950 4.860 4.910 734,182 -0.01(-0.20%)
Mar 02, 2021 4.900 4.980 4.800 4.920 2,354,089 +0.60(+13.89%)
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.