CO

Global Cord Blood Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Global Cord Blood Corporation CO NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.11 3.24% 3.50 19:22:51
Close Price Low Price High Price Open Price Previous Close
3.50 3.36 3.50 3.36 3.39
more quote information »

CO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.343.523.293.4057,5660.164.79%
1 Month3.523.853.293.5190,723-0.02-0.57%
3 Months3.084.072.813.41182,7220.4213.64%
6 Months3.444.072.543.19179,8610.061.74%
1 Year4.605.792.543.63132,941-1.10-23.91%
3 Years11.9312.442.547.12140,173-8.43-70.66%
5 Years6.4214.952.547.75151,835-2.92-45.48%

CO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 3.50 0.11 3.24% 3.36 3.50 3.36 94,306
Sep 17 2020 3.39 0.02 0.59% 3.38 3.41 3.29 67,278
Sep 16 2020 3.37 -0.05 -1.46% 3.42 3.45 3.36 42,199
Sep 15 2020 3.42 -0.04 -1.16% 3.49 3.52 3.40 74,505
Sep 14 2020 3.46 0.09 2.67% 3.40 3.48 3.40 33,204
Sep 11 2020 3.37 -0.01 -0.3% 3.34 3.40 3.30 53,704
Sep 10 2020 3.38 -0.09 -2.59% 3.53 3.53 3.36 55,099
Sep 09 2020 3.47 0.03 0.87% 3.50 3.52 3.46 64,277
Sep 08 2020 3.44 0.04 1.18% 3.33 3.51 3.33 118,507
Sep 04 2020 3.40 0.01 0.29% 3.36 3.43 3.31 134,988
Sep 03 2020 3.39 -0.07 -2.02% 3.41 3.49 3.38 78,970
Sep 02 2020 3.46 -0.01 -0.29% 3.47 3.5099 3.42 60,331
Sep 01 2020 3.47 -0.02 -0.57% 3.49 3.5214 3.43 157,031
Aug 31 2020 3.49 -0.09 -2.51% 3.53 3.59 3.48 124,589
Aug 28 2020 3.58 0.07 1.99% 3.55 3.58 3.51 58,059
Aug 27 2020 3.51 -0.07 -1.96% 3.58 3.6123 3.49 45,332
Aug 26 2020 3.58 -0.14 -3.76% 3.72 3.72 3.58 87,178
Aug 25 2020 3.72 -0.03 -0.8% 3.41 3.74 3.36 188,604
Aug 24 2020 3.75 0.23 6.53% 3.48 3.85 3.47 198,555
Aug 21 2020 3.52 0.00 0.0% 3.52 3.57 3.47 97,536
Aug 20 2020 3.52 -0.08 -2.22% 3.54 3.60 3.42 242,889
Aug 19 2020 3.60 0.04 1.12% 3.60 3.67 3.59 76,213
See More Historical Prices »
Your Recent History
NYSE
CO
Global Cor..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200919 03:09:43