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 (%)
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%)
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 -0.02(-0.25%)
Jul 26, 2018 8.258 8.396 7.990 8.020 233,959 -0.30(-3.57%)
Jul 25, 2018 8.485 8.525 8.287 8.317 144,022 -0.20(-2.33%)
Jul 24, 2018 8.515 8.852 8.485 8.515 378,711 +0.06(+0.70%)
Jul 23, 2018 8.456 8.555 8.327 8.456 93,481 -0.03(-0.35%)
Jul 20, 2018 8.228 8.604 8.228 8.485 412,164 +0.32(+3.88%)
Jul 19, 2018 8.258 8.327 8.060 8.169 236,313 -0.12(-1.43%)
Jul 18, 2018 7.951 8.367 7.842 8.287 720,565 +0.36(+4.49%)
Jul 17, 2018 7.852 8.065 7.842 7.931 309,023 +0.07(+0.88%)
Jul 16, 2018 8.040 8.040 7.832 7.862 278,883 -0.11(-1.37%)
Jul 13, 2018 8.268 8.327 7.842 7.970 352,314 -0.29(-3.48%)
Jul 12, 2018 8.248 8.426 8.198 8.258 284,165 +0.07(+0.85%)
Jul 11, 2018 8.594 8.688 8.114 8.188 307,146 -0.44(-5.05%)
Jul 10, 2018 8.644 8.713 8.574 8.624 254,363 -0.03(-0.34%)
Jul 09, 2018 8.862 8.911 8.634 8.654 132,295 -0.16(-1.80%)
Jul 06, 2018 8.852 8.872 8.758 8.812 228,765 +0.01(+0.11%)
Jul 05, 2018 9.010 9.010 8.782 8.802 139,089 -0.21(-2.31%)
Jul 03, 2018 9.010 9.010 9.010 0 -0.19(-2.05%)
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.