Global Cord Blood Corp (NY: CO )

4.020 USD -0.150 (-3.60%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2018 9.590 9.710 9.510 9.680 115,614 +0.05(+0.52%)
May 31, 2018 9.470 9.660 9.420 9.630 161,107 +0.22(+2.34%)
May 30, 2018 9.350 9.570 9.350 9.410 208,223 +0.04(+0.43%)
May 29, 2018 9.370 9.480 9.330 9.370 91,433 -0.09(-0.95%)
May 25, 2018 9.460 9.460 9.460 0 +0.07(+0.75%)
May 24, 2018 9.330 9.440 9.310 9.390 52,203 +0.00(+0.00%)
May 23, 2018 9.280 9.440 9.260 9.390 39,564 +0.05(+0.54%)
May 22, 2018 9.370 9.490 9.340 9.340 60,991 -0.10(-1.06%)
May 21, 2018 9.460 9.560 9.410 9.440 68,055 -0.02(-0.21%)
May 18, 2018 9.480 9.600 9.420 9.460 44,487 -0.03(-0.32%)
May 17, 2018 9.560 9.610 9.451 9.490 88,644 -0.09(-0.94%)
May 16, 2018 9.540 9.620 9.500 9.580 50,400 +0.08(+0.84%)
May 15, 2018 9.510 9.540 9.430 9.500 94,783 -0.09(-0.94%)
May 14, 2018 9.630 9.740 9.570 9.590 38,163 +0.01(+0.10%)
May 11, 2018 9.770 9.840 9.540 9.580 72,326 -0.18(-1.84%)
May 10, 2018 9.770 9.920 9.670 9.760 57,893 -0.07(-0.71%)
May 09, 2018 9.990 9.990 9.740 9.830 110,867 -0.21(-2.09%)
May 08, 2018 9.840 10.08 9.810 10.04 298,467 +0.23(+2.34%)
May 07, 2018 9.530 9.890 9.530 9.810 162,527 +0.29(+3.05%)
May 04, 2018 9.340 9.630 9.300 9.520 156,095 +0.16(+1.71%)
May 03, 2018 9.340 9.500 9.270 9.360 77,888 -0.04(-0.43%)
May 02, 2018 9.260 9.570 9.250 9.400 105,877 +0.12(+1.29%)
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.