CO

Global Cord Blood Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
-0.02 -0.57% 3.49 11:34:18
Close Price Low Price High Price Open Price Previous Close
3.47 3.64 3.58 3.51
more quote information »

CO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.503.643.473.5166,288-0.01-0.29%
1 Month3.423.783.243.5177,7600.072.05%
3 Months3.384.073.243.56113,6400.113.25%
6 Months2.954.072.543.23164,9950.5418.31%
1 Year5.365.792.543.54130,535-1.87-34.89%
3 Years10.9712.442.546.83135,547-7.48-68.19%
5 Years6.3114.952.547.73150,704-2.82-44.69%

CO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2020 3.51 0.03 0.86% 3.48 3.64 3.48 170,264
Oct 19 2020 3.48 -0.06 -1.69% 3.57 3.57 3.48 48,700
Oct 16 2020 3.54 0.06 1.72% 3.51 3.56 3.49 44,314
Oct 15 2020 3.48 -0.07 -1.97% 3.51 3.56 3.48 41,576
Oct 14 2020 3.55 0.05 1.43% 3.50 3.57 3.50 26,587
Oct 13 2020 3.50 -0.02 -0.57% 3.50 3.54 3.47 70,041
Oct 12 2020 3.52 0.07 2.03% 3.50 3.60 3.49 62,462
Oct 09 2020 3.45 -0.18 -4.96% 3.62 3.63 3.45 109,289
Oct 08 2020 3.63 0.01 0.28% 3.66 3.68 3.62 92,426
Oct 07 2020 3.62 -0.07 -1.9% 3.70 3.715 3.62 24,621
Oct 06 2020 3.69 0.01 0.27% 3.65 3.78 3.6467 109,730
Oct 05 2020 3.68 0.16 4.55% 3.52 3.73 3.51 128,236
Oct 02 2020 3.52 0.03 0.86% 3.45 3.55 3.422 33,144
Oct 01 2020 3.49 -0.05 -1.41% 3.59 3.59 3.46 78,848
Sep 30 2020 3.54 0.11 3.21% 3.45 3.65 3.43 211,649
Sep 29 2020 3.43 0.04 1.18% 3.42 3.45 3.3987 31,266
Sep 28 2020 3.39 0.02 0.59% 3.37 3.47 3.37 57,689
Sep 25 2020 3.37 0.10 3.06% 3.27 3.39 3.27 66,473
Sep 24 2020 3.27 -0.05 -1.51% 3.32 3.34 3.24 70,923
Sep 23 2020 3.32 -0.07 -2.06% 3.42 3.42 3.31 76,969
Sep 22 2020 3.39 -0.05 -1.45% 3.44 3.4699 3.32 69,559
Sep 21 2020 3.44 -0.06 -1.71% 3.51 3.52 3.355 137,107
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.