Global Cord Blood Corp (NY: CO )

2.460 +0.090 (+3.80%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 3.490 3.520 3.380 3.430 33,171 +0.01(+0.29%)
Apr 28, 2022 3.500 3.500 3.370 3.420 49,454 -0.10(-2.84%)
Apr 27, 2022 3.500 3.600 3.500 3.520 19,700 +0.01(+0.28%)
Apr 26, 2022 3.610 3.700 3.430 3.510 34,428 -0.06(-1.68%)
Apr 25, 2022 3.650 3.719 3.510 3.570 50,622 -0.10(-2.72%)
Apr 22, 2022 3.650 3.714 3.610 3.670 27,496 +0.03(+0.82%)
Apr 21, 2022 3.750 3.770 3.630 3.640 18,232 -0.11(-2.93%)
Apr 20, 2022 3.790 3.790 3.720 3.750 7,674 -0.01(-0.27%)
Apr 19, 2022 3.700 3.850 3.700 3.760 24,641 +0.05(+1.35%)
Apr 18, 2022 3.850 3.850 3.620 3.710 63,619 -0.13(-3.39%)
Apr 14, 2022 3.890 3.920 3.750 3.840 56,455 -0.10(-2.54%)
Apr 13, 2022 3.830 3.960 3.750 3.940 26,355 +0.16(+4.23%)
Apr 12, 2022 3.930 4.000 3.750 3.780 58,086 -0.20(-5.03%)
Apr 11, 2022 3.740 4.000 3.555 3.980 307,084 +0.28(+7.57%)
Apr 08, 2022 3.770 3.800 3.700 3.700 24,341 -0.07(-1.86%)
Apr 07, 2022 3.850 3.850 3.730 3.770 53,917 -0.07(-1.82%)
Apr 06, 2022 3.900 3.919 3.830 3.840 36,606 -0.08(-2.04%)
Apr 05, 2022 3.990 4.000 3.900 3.920 19,487 -0.06(-1.51%)
Apr 04, 2022 3.990 4.000 3.950 3.980 34,699 +0.02(+0.51%)
Apr 01, 2022 3.940 3.970 3.870 3.960 32,784 +0.11(+2.86%)
Mar 31, 2022 3.950 3.950 3.800 3.850 48,411 -0.13(-3.27%)
Mar 30, 2022 3.990 4.030 3.950 3.980 18,764 +0.05(+1.27%)
Mar 29, 2022 3.890 4.070 3.890 3.930 104,342 +0.06(+1.55%)
Mar 28, 2022 3.900 3.940 3.817 3.870 33,233 -0.02(-0.51%)
Mar 25, 2022 3.950 3.979 3.810 3.890 78,149 -0.07(-1.77%)
Mar 24, 2022 3.910 4.025 3.880 3.960 113,995 -0.04(-1.00%)
Mar 23, 2022 3.990 4.080 3.890 4.000 260,465 +0.02(+0.50%)
Mar 22, 2022 3.900 4.000 3.900 3.980 120,071 +0.03(+0.76%)
Mar 21, 2022 3.980 4.000 3.950 3.950 182,611 -0.09(-2.23%)
Mar 18, 2022 4.080 4.080 3.930 4.040 38,944 +0.00(+0.00%)
Mar 17, 2022 4.030 4.150 3.950 4.040 19,447 -0.02(-0.49%)
Mar 16, 2022 3.880 4.070 3.850 4.060 93,706 +0.32(+8.56%)
Mar 15, 2022 3.750 3.800 3.600 3.740 96,897 -0.02(-0.53%)
Mar 14, 2022 3.950 4.040 3.715 3.760 81,250 -0.18(-4.57%)
Mar 11, 2022 4.260 4.260 3.920 3.940 28,721 -0.28(-6.64%)
Mar 10, 2022 4.390 4.450 4.070 4.220 328,847 -0.14(-3.21%)
Mar 09, 2022 4.320 4.360 4.260 4.360 81,509 +0.12(+2.83%)
Mar 08, 2022 3.950 4.280 3.920 4.240 196,706 +0.25(+6.27%)
Mar 07, 2022 4.200 4.200 3.970 3.990 119,027 -0.18(-4.32%)
Mar 04, 2022 4.430 4.430 4.140 4.170 297,902 -0.32(-7.13%)
Mar 03, 2022 4.480 4.570 4.190 4.490 235,454 +0.00(+0.00%)
Mar 02, 2022 4.470 4.520 4.440 4.490 143,186 +0.00(+0.00%)
Mar 01, 2022 4.160 4.550 4.160 4.490 168,914 +0.43(+10.59%)
Feb 28, 2022 4.090 4.145 4.030 4.060 38,935 -0.04(-0.98%)
Feb 25, 2022 4.310 4.260 4.090 4.100 24,832 -0.13(-3.07%)
Feb 24, 2022 4.050 4.250 4.010 4.230 46,030 +0.06(+1.44%)
Feb 23, 2022 4.220 4.270 4.100 4.170 77,088 -0.04(-0.95%)
Feb 22, 2022 4.240 4.350 4.070 4.210 114,436 -0.20(-4.54%)
Feb 18, 2022 4.410 0 +0.17(+4.01%)
Feb 17, 2022 4.250 4.360 4.050 4.240 180,033 -0.13(-2.97%)
Feb 16, 2022 4.000 4.400 3.910 4.370 397,372 +0.30(+7.37%)
Feb 15, 2022 4.190 5.500 4.000 4.070 4,192,591 -0.12(-2.86%)
Feb 14, 2022 4.140 4.190 3.990 4.190 156,318 +0.15(+3.71%)
Feb 11, 2022 3.980 4.080 3.920 4.040 33,922 +0.00(+0.00%)
Feb 10, 2022 4.080 4.100 3.990 4.040 34,713 -0.06(-1.46%)
Feb 09, 2022 4.180 4.200 4.090 4.100 29,838 -0.09(-2.15%)
Feb 08, 2022 3.980 4.190 3.980 4.190 31,985 +0.21(+5.28%)
Feb 07, 2022 3.990 4.050 3.970 3.980 13,357 -0.03(-0.75%)
Feb 04, 2022 4.220 4.220 3.990 4.010 20,169 -0.18(-4.30%)
Feb 03, 2022 4.150 4.220 4.190 65,866 +0.05(+1.21%)
Feb 02, 2022 4.170 4.200 4.100 4.140 66,082 -0.02(-0.48%)
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.