Global Cord Blood Historical Data - CO

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Global Cord Blood Corporation CO NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.11 -4.12% 2.56 2.55 2.68 2.65 2.67 20:00:00
more quote information »

CO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.702.792.552.68113,533-0.14-5.19%
1 Month2.952.982.552.73104,408-0.39-13.22%
3 Months4.004.302.553.11141,011-1.44-36.0%
6 Months4.905.252.553.68107,145-2.34-47.76%
1 Year6.277.232.554.3496,486-3.71-59.17%
3 Years9.0214.952.558.72175,824-6.46-71.62%
5 Years6.1414.952.557.94157,692-3.58-58.31%

CO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 2.56 -0.11 -4.12% 2.65 2.68 2.55 162,317
May 28 2020 2.67 -0.02 -0.74% 2.79 2.79 2.65 105,528
May 27 2020 2.69 0.02 0.75% 2.68 2.70 2.67 78,977
May 26 2020 2.67 -0.02 -0.74% 2.75 2.75 2.66 110,475
May 22 2020 2.69 -0.01 -0.37% 2.70 2.70 2.61 159,151
May 21 2020 2.70 0.01 0.37% 2.68 2.75 2.68 259,054
May 20 2020 2.69 -0.09 -3.24% 2.77 2.7876 2.68 89,912
May 19 2020 2.78 0.03 1.09% 2.75 2.79 2.71 46,963
May 18 2020 2.75 0.11 4.17% 2.70 2.79 2.68 117,313
May 15 2020 2.64 -0.02 -0.75% 2.67 2.7077 2.61 56,248
May 14 2020 2.66 0.04 1.53% 2.62 2.66 2.57 59,304
May 13 2020 2.62 -0.13 -4.73% 2.73 2.74 2.62 134,357
May 12 2020 2.75 -0.05 -1.79% 2.80 2.82 2.73 90,404
May 11 2020 2.80 0.00 0.0% 2.83 2.83 2.76 90,669
May 08 2020 2.80 0.01 0.36% 2.80 2.80 2.76 77,314
May 07 2020 2.79 0.04 1.45% 2.84 2.84 2.75 87,121
May 06 2020 2.75 -0.01 -0.36% 2.80 2.80 2.65 93,297
May 05 2020 2.76 -0.08 -2.82% 2.87 2.90 2.73 93,678
May 04 2020 2.84 -0.04 -1.39% 2.88 2.88 2.71 152,583
May 01 2020 2.88 -0.09 -3.03% 2.95 2.98 2.855 81,408
Apr 30 2020 2.97 -0.02 -0.67% 2.95 2.98 2.9229 153,083
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.