Global Cord Blood Corp (NY: CO )

4.610 USD +0.040 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 6.140 6.189 6.010 6.110 52,169 -0.03(-0.49%)
Oct 30, 2018 6.350 6.390 6.110 6.140 126,146 -0.17(-2.69%)
Oct 29, 2018 6.360 6.530 6.240 6.310 36,831 -0.04(-0.63%)
Oct 26, 2018 6.230 6.370 6.070 6.350 53,800 +0.09(+1.44%)
Oct 25, 2018 6.250 6.290 6.190 6.260 22,189 +0.06(+0.97%)
Oct 24, 2018 6.310 6.310 6.190 6.200 107,355 -0.10(-1.59%)
Oct 23, 2018 6.270 6.400 6.270 6.300 66,870 -0.02(-0.32%)
Oct 22, 2018 6.600 6.600 6.240 6.320 191,326 -0.29(-4.39%)
Oct 19, 2018 6.790 6.790 6.400 6.610 221,600 -0.24(-3.50%)
Oct 18, 2018 6.530 7.010 6.490 6.850 265,078 +0.25(+3.79%)
Oct 17, 2018 6.710 6.750 6.570 6.600 20,774 -0.07(-1.05%)
Oct 16, 2018 6.990 7.090 6.600 6.670 108,453 -0.26(-3.75%)
Oct 15, 2018 6.880 6.940 6.710 6.930 66,346 +0.26(+3.90%)
Oct 12, 2018 6.750 6.930 6.550 6.670 96,300 -0.09(-1.33%)
Oct 11, 2018 6.510 6.850 6.380 6.760 100,751 +0.19(+2.89%)
Oct 10, 2018 6.600 6.740 6.450 6.570 73,746 +0.02(+0.31%)
Oct 09, 2018 6.430 6.670 6.420 6.550 15,753 +0.12(+1.87%)
Oct 08, 2018 6.460 6.560 6.360 6.430 45,607 -0.03(-0.46%)
Oct 05, 2018 6.710 6.710 6.460 6.460 48,300 -0.11(-1.67%)
Oct 04, 2018 6.680 6.680 6.550 6.570 28,862 -0.12(-1.79%)
Oct 03, 2018 6.630 6.770 6.630 6.690 38,347 +0.04(+0.60%)
Oct 02, 2018 6.990 7.060 6.610 6.650 85,528 -0.34(-4.86%)
Oct 01, 2018 6.960 7.086 6.960 6.990 112,263 +0.00(+0.00%)
Sep 28, 2018 6.880 7.120 6.640 6.990 204,000 +0.11(+1.60%)
Sep 27, 2018 6.500 6.940 6.500 6.880 195,498 +0.38(+5.85%)
Sep 26, 2018 6.400 6.530 6.390 6.500 59,546 +0.09(+1.40%)
Sep 25, 2018 6.570 6.570 6.400 6.410 26,851 -0.11(-1.69%)
Sep 24, 2018 6.350 6.570 6.340 6.520 67,292 +0.15(+2.35%)
Sep 21, 2018 6.580 6.630 6.360 6.370 101,300 -0.16(-2.45%)
Sep 20, 2018 6.520 6.600 6.520 6.530 29,125 +0.02(+0.31%)
Sep 19, 2018 6.540 6.580 6.500 6.510 20,073 -0.04(-0.61%)
Sep 18, 2018 6.560 6.630 6.500 6.550 69,401 -0.03(-0.46%)
Sep 17, 2018 6.720 6.760 6.510 6.580 103,609 -0.16(-2.37%)
Sep 14, 2018 6.770 6.890 6.740 6.740 62,100 +0.00(+0.00%)
Sep 13, 2018 6.830 6.900 6.670 6.740 131,004 -0.04(-0.59%)
Sep 12, 2018 7.000 7.060 6.750 6.780 140,992 -0.20(-2.87%)
Sep 11, 2018 6.800 7.110 6.550 6.980 256,076 +0.18(+2.65%)
Sep 10, 2018 6.960 7.030 6.750 6.800 93,838 -0.14(-2.02%)
Sep 07, 2018 7.200 7.280 6.900 6.940 160,600 -0.32(-4.41%)
Sep 06, 2018 6.900 7.440 6.880 7.260 270,081 +0.46(+6.76%)
Sep 05, 2018 6.560 6.840 6.510 6.800 375,128 +0.19(+2.87%)
Sep 04, 2018 6.710 6.720 6.530 6.610 113,437 -0.12(-1.78%)
Aug 31, 2018 6.730 6.730 6.730 0 +0.11(+1.66%)
Aug 30, 2018 6.840 6.860 6.510 6.620 149,664 -0.30(-4.34%)
Aug 29, 2018 6.840 6.990 6.760 6.920 135,906 +0.13(+1.91%)
Aug 28, 2018 6.850 6.960 6.690 6.790 142,305 -0.01(-0.15%)
Aug 27, 2018 6.540 6.890 6.540 6.800 168,517 +0.21(+3.19%)
Aug 24, 2018 6.940 6.940 6.300 6.590 709,400 -0.36(-5.18%)
Aug 23, 2018 7.140 7.170 6.590 6.950 562,369 -0.24(-3.34%)
Aug 22, 2018 7.230 7.460 7.170 7.190 140,567 -0.08(-1.10%)
Aug 21, 2018 7.100 7.380 6.990 7.270 140,931 +0.15(+2.11%)
Aug 20, 2018 7.350 7.460 6.814 7.120 222,903 -0.20(-2.73%)
Aug 17, 2018 7.250 7.360 7.210 7.320 65,200 +0.03(+0.41%)
Aug 16, 2018 7.410 7.550 7.270 7.290 93,799 -0.12(-1.62%)
Aug 15, 2018 7.430 7.580 7.300 7.410 194,335 -0.10(-1.33%)
Aug 14, 2018 7.560 7.750 7.490 7.510 167,529 -0.03(-0.40%)
Aug 13, 2018 7.340 7.620 7.340 7.540 227,516 +0.14(+1.89%)
Aug 10, 2018 7.660 7.660 7.140 7.400 649,800 -0.26(-3.39%)
Aug 09, 2018 7.670 7.700 7.470 7.660 100,705 +0.01(+0.13%)
Aug 08, 2018 7.940 7.990 7.620 7.650 137,077 -0.28(-3.53%)
Aug 07, 2018 7.970 8.010 7.510 7.930 488,748 +0.05(+0.63%)
Aug 06, 2018 8.080 8.150 7.810 7.880 257,307 -0.24(-2.96%)
Aug 03, 2018 8.200 8.220 8.080 8.120 102,100 -0.05(-0.61%)
Aug 02, 2018 8.100 8.210 8.100 8.170 86,641 +0.03(+0.37%)
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.