Global Cord Blood Corp (NY: CO )

2.970 -0.210 (-6.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2018 7.780 8.340 7.770 8.140 212,458 +0.33(+4.23%)
Jul 31, 2018 7.860 7.910 7.650 7.810 275,121 -0.05(-0.64%)
Jul 30, 2018 8.010 8.070 7.850 7.860 98,248 -0.14(-1.75%)
Jul 27, 2018 8.060 8.260 7.980 8.000 196,800 -0.10(-1.23%)
Jul 26, 2018 8.340 8.480 8.070 8.100 231,649 -0.30(-3.57%)
Jul 25, 2018 8.570 8.610 8.370 8.400 142,600 -0.20(-2.33%)
Jul 24, 2018 8.600 8.940 8.570 8.600 374,971 +0.06(+0.70%)
Jul 23, 2018 8.540 8.640 8.410 8.540 92,558 -0.03(-0.35%)
Jul 20, 2018 8.310 8.690 8.310 8.570 408,094 +0.32(+3.88%)
Jul 19, 2018 8.340 8.410 8.140 8.250 233,980 -0.12(-1.43%)
Jul 18, 2018 8.030 8.450 7.920 8.370 713,449 +0.36(+4.49%)
Jul 17, 2018 7.930 8.145 7.920 8.010 305,971 +0.07(+0.88%)
Jul 16, 2018 8.120 8.120 7.910 7.940 276,129 -0.11(-1.37%)
Jul 13, 2018 8.350 8.410 7.920 8.050 348,835 -0.29(-3.48%)
Jul 12, 2018 8.330 8.510 8.280 8.340 281,359 +0.07(+0.85%)
Jul 11, 2018 8.680 8.775 8.195 8.270 304,113 -0.44(-5.05%)
Jul 10, 2018 8.730 8.800 8.660 8.710 251,851 -0.03(-0.34%)
Jul 09, 2018 8.950 9.000 8.720 8.740 130,989 -0.16(-1.80%)
Jul 06, 2018 8.940 8.960 8.845 8.900 226,506 +0.01(+0.11%)
Jul 05, 2018 9.100 9.100 8.870 8.890 137,716 -0.21(-2.31%)
Jul 03, 2018 9.100 9.100 9.100 0 -0.19(-2.05%)
Jul 02, 2018 9.430 9.500 9.230 9.290 222,337 -0.20(-2.11%)
Jun 29, 2018 9.260 9.600 9.260 9.490 254,596 +0.22(+2.37%)
Jun 28, 2018 9.260 9.450 9.200 9.270 229,260 -0.07(-0.75%)
Jun 27, 2018 9.510 9.650 9.050 9.340 687,997 -0.58(-5.85%)
Jun 26, 2018 10.10 10.12 9.841 9.920 176,540 -0.19(-1.88%)
Jun 25, 2018 10.00 10.12 9.870 10.11 140,153 +0.10(+1.00%)
Jun 22, 2018 9.830 10.03 9.830 10.01 142,967 +0.21(+2.14%)
Jun 21, 2018 9.810 9.940 9.800 9.800 72,549 -0.03(-0.31%)
Jun 20, 2018 9.660 9.920 9.600 9.830 156,406 +0.14(+1.44%)
Jun 19, 2018 9.840 9.930 9.650 9.690 149,205 -0.25(-2.52%)
Jun 18, 2018 9.690 10.03 9.675 9.940 144,543 +0.23(+2.37%)
Jun 15, 2018 9.800 9.610 9.710 466,178 +0.04(+0.41%)
Jun 14, 2018 9.450 9.750 9.400 9.670 130,761 +0.19(+2.00%)
Jun 13, 2018 9.510 9.640 9.480 9.480 51,526 -0.08(-0.84%)
Jun 12, 2018 9.380 9.650 9.380 9.560 71,917 +0.17(+1.81%)
Jun 11, 2018 9.370 9.479 9.300 9.390 105,357 -0.07(-0.74%)
Jun 08, 2018 9.420 9.470 9.350 9.460 69,828 +0.08(+0.85%)
Jun 07, 2018 9.500 9.500 9.220 9.380 192,388 -0.13(-1.37%)
Jun 06, 2018 9.510 9.510 63,349 -0.07(-0.73%)
Jun 05, 2018 9.560 9.630 9.560 9.580 84,326 +0.00(+0.00%)
Jun 04, 2018 9.700 9.730 9.580 9.580 88,319 -0.10(-1.03%)
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.