Global Cord Blood Corp (NY: CO )

4.010 USD -0.010 (-0.25%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 4.310 4.420 4.210 4.320 186,995 +0.16(+3.85%)
Feb 26, 2021 4.400 4.570 4.140 4.160 413,300 -0.30(-6.73%)
Feb 25, 2021 4.300 4.652 4.280 4.460 742,673 +0.11(+2.53%)
Feb 24, 2021 4.390 4.460 4.320 4.350 167,919 -0.03(-0.68%)
Feb 23, 2021 4.470 4.510 4.020 4.380 476,959 -0.14(-3.10%)
Feb 22, 2021 4.380 4.620 4.380 4.520 248,592 +0.14(+3.20%)
Feb 19, 2021 4.410 4.670 4.270 4.380 467,500 +0.03(+0.69%)
Feb 18, 2021 4.400 4.440 4.220 4.350 240,473 -0.05(-1.14%)
Feb 17, 2021 4.630 4.660 4.400 4.400 246,914 -0.22(-4.76%)
Feb 16, 2021 4.450 4.630 4.432 4.620 264,730 +0.17(+3.82%)
Feb 12, 2021 4.550 4.600 4.380 4.450 277,400 -0.10(-2.20%)
Feb 11, 2021 4.360 4.560 4.340 4.550 285,058 +0.21(+4.84%)
Feb 10, 2021 4.410 4.480 4.200 4.340 308,085 -0.06(-1.36%)
Feb 09, 2021 4.420 4.438 4.310 4.400 360,933 +0.18(+4.27%)
Feb 08, 2021 4.170 4.270 4.132 4.220 288,849 +0.06(+1.44%)
Feb 05, 2021 4.130 4.190 3.990 4.160 219,800 +0.05(+1.22%)
Feb 04, 2021 4.020 4.240 4.020 4.110 332,564 +0.08(+1.99%)
Feb 03, 2021 4.040 4.100 4.000 4.030 101,243 -0.01(-0.25%)
Feb 02, 2021 4.050 4.070 4.000 4.040 155,783 +0.04(+1.00%)
Feb 01, 2021 3.970 4.070 3.920 4.000 223,105 +0.13(+3.36%)
Jan 29, 2021 3.850 3.966 3.845 3.870 159,600 +0.07(+1.84%)
Jan 28, 2021 3.900 3.980 3.800 3.800 135,828 -0.10(-2.56%)
Jan 27, 2021 4.130 4.150 3.880 3.900 121,367 -0.23(-5.57%)
Jan 26, 2021 4.050 4.190 4.040 4.130 163,641 +0.09(+2.23%)
Jan 25, 2021 3.920 4.050 3.900 4.040 254,315 +0.10(+2.54%)
Jan 22, 2021 3.960 3.960 3.840 3.940 78,800 +0.02(+0.51%)
Jan 21, 2021 3.980 3.980 3.860 3.920 109,687 -0.05(-1.26%)
Jan 20, 2021 3.960 4.100 3.930 3.970 462,080 +0.02(+0.51%)
Jan 19, 2021 4.000 4.030 3.830 3.950 240,536 +0.00(+0.00%)
Jan 15, 2021 4.000 4.040 3.810 3.950 201,200 -0.05(-1.25%)
Jan 14, 2021 4.030 4.100 4.000 4.000 155,820 -0.01(-0.25%)
Jan 13, 2021 4.000 4.040 4.000 4.010 84,638 +0.01(+0.25%)
Jan 12, 2021 4.050 4.050 3.960 4.000 103,122 -0.05(-1.23%)
Jan 11, 2021 4.000 4.090 3.950 4.050 108,169 +0.02(+0.50%)
Jan 08, 2021 4.130 4.145 4.000 4.030 96,100 -0.09(-2.18%)
Jan 07, 2021 3.990 4.160 3.953 4.120 203,792 +0.09(+2.23%)
Jan 06, 2021 4.070 4.100 4.010 4.030 175,030 +0.00(+0.00%)
Jan 05, 2021 4.200 4.210 3.880 4.030 361,327 -0.09(-2.18%)
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.