Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Cord Blood Corp (NY: CO )

2.988 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 6.240 6.400 6.160 6.280 112,823 +0.04(+0.64%)
Jan 30, 2019 6.120 6.280 6.010 6.240 61,105 +0.14(+2.30%)
Jan 29, 2019 5.950 6.220 5.840 6.100 128,397 +0.14(+2.35%)
Jan 28, 2019 5.990 6.050 5.860 5.960 72,410 -0.02(-0.33%)
Jan 25, 2019 6.030 6.140 5.950 5.980 50,900 -0.02(-0.33%)
Jan 24, 2019 6.020 6.100 6.000 6.000 31,308 +0.03(+0.50%)
Jan 23, 2019 6.090 6.180 5.960 5.970 43,689 -0.10(-1.65%)
Jan 22, 2019 6.080 6.135 5.880 6.070 95,704 -0.04(-0.65%)
Jan 18, 2019 5.960 6.230 5.960 6.110 151,900 +0.14(+2.35%)
Jan 17, 2019 5.900 6.000 5.860 5.970 97,982 +0.07(+1.19%)
Jan 16, 2019 5.950 6.040 5.830 5.900 214,253 +0.00(+0.00%)
Jan 15, 2019 5.920 6.010 5.840 5.900 254,255 -0.06(-1.01%)
Jan 14, 2019 5.810 6.000 5.760 5.960 200,167 +0.11(+1.88%)
Jan 11, 2019 5.800 6.000 5.750 5.850 265,400 +0.04(+0.69%)
Jan 10, 2019 5.970 6.040 5.700 5.810 272,278 -0.14(-2.35%)
Jan 09, 2019 6.020 6.194 5.900 5.950 133,278 -0.05(-0.83%)
Jan 08, 2019 6.160 6.184 5.910 6.000 217,908 -0.17(-2.76%)
Jan 07, 2019 6.350 6.410 6.090 6.170 214,268 -0.12(-1.91%)
Jan 04, 2019 6.140 6.390 6.010 6.290 118,000 +0.17(+2.78%)
Jan 03, 2019 6.190 6.260 5.980 6.120 86,722 -0.08(-1.29%)
Jan 02, 2019 6.360 6.510 6.140 6.200 125,526 -0.25(-3.88%)
Dec 31, 2018 6.310 6.460 6.250 6.450 185,000 +0.16(+2.54%)
Dec 28, 2018 6.060 6.370 6.060 6.290 62,700 +0.20(+3.28%)
Dec 27, 2018 5.960 6.090 5.820 6.090 95,441 +0.06(+1.00%)
Dec 26, 2018 5.690 6.050 5.670 6.030 73,272 +0.31(+5.42%)
Dec 24, 2018 5.720 5.850 5.700 5.720 24,800 -0.06(-1.04%)
Dec 21, 2018 5.740 5.950 5.740 5.780 52,400 +0.01(+0.17%)
Dec 20, 2018 5.790 5.830 5.740 5.770 231,581 +0.00(+0.00%)
Dec 19, 2018 5.730 5.920 5.710 5.770 323,012 +0.06(+1.05%)
Dec 18, 2018 5.870 5.880 5.680 5.710 873,908 -0.16(-2.73%)
Dec 17, 2018 5.980 5.990 5.810 5.870 157,974 -0.13(-2.17%)
Dec 14, 2018 5.960 6.070 5.820 6.000 328,600 -0.03(-0.50%)
Dec 13, 2018 6.000 6.140 5.990 6.030 87,469 +0.05(+0.84%)
Dec 12, 2018 6.020 6.170 5.960 5.980 187,475 -0.03(-0.50%)
Dec 11, 2018 5.980 6.040 5.960 6.010 190,894 +0.04(+0.67%)
Dec 10, 2018 5.960 6.050 5.960 5.970 76,212 -0.03(-0.50%)
Dec 07, 2018 6.050 6.140 5.990 6.000 64,200 -0.02(-0.33%)
Dec 06, 2018 6.030 6.270 5.870 6.020 131,835 -0.08(-1.31%)
Dec 04, 2018 6.190 6.220 6.030 6.100 141,900 -0.08(-1.29%)
Dec 03, 2018 6.560 6.560 6.170 6.180 155,574 -0.26(-4.04%)
Nov 30, 2018 6.600 6.600 6.320 6.440 111,500 +0.00(+0.00%)
Nov 29, 2018 6.380 6.690 6.340 6.440 144,608 +0.03(+0.47%)
Nov 28, 2018 6.550 6.750 6.360 6.410 56,197 -0.14(-2.14%)
Nov 27, 2018 6.430 6.580 6.270 6.550 92,745 +0.12(+1.87%)
Nov 26, 2018 6.350 6.540 6.280 6.430 185,404 -0.03(-0.46%)
Nov 23, 2018 6.650 6.700 6.370 6.460 13,700 -0.13(-1.97%)
Nov 21, 2018 6.590 6.590 6.590 0 +0.15(+2.33%)
Nov 20, 2018 6.630 6.660 6.310 6.440 64,675 -0.16(-2.42%)
Nov 19, 2018 6.580 6.750 6.440 6.600 81,724 +0.07(+1.07%)
Nov 16, 2018 6.690 6.700 6.500 6.530 19,800 -0.14(-2.10%)
Nov 15, 2018 6.630 6.685 6.560 6.670 46,789 +0.07(+1.06%)
Nov 14, 2018 6.550 6.720 6.550 6.600 70,414 +0.02(+0.30%)
Nov 13, 2018 6.650 6.720 6.540 6.580 42,552 -0.01(-0.15%)
Nov 12, 2018 6.800 6.800 6.570 6.590 33,428 -0.15(-2.23%)
Nov 09, 2018 6.810 7.020 6.680 6.740 50,800 -0.10(-1.46%)
Nov 08, 2018 6.790 7.050 6.675 6.840 56,354 +0.03(+0.44%)
Nov 07, 2018 6.750 7.020 6.720 6.810 26,675 +0.09(+1.34%)
Nov 06, 2018 7.000 7.010 6.620 6.720 35,980 -0.29(-4.14%)
Nov 05, 2018 6.930 7.090 6.760 7.010 83,652 +0.09(+1.30%)
Nov 02, 2018 6.470 6.960 6.440 6.920 186,400 +0.52(+8.12%)
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.