Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Global Cord Blood Corp (NY: CO )

3.330 -0.100 (-2.92%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 3.440 3.460 3.320 3.330 67,245 -0.10(-2.92%)
Jun 23, 2022 3.360 3.450 3.180 3.430 98,169 +0.08(+2.39%)
Jun 22, 2022 3.470 3.490 3.330 3.350 54,737 -0.14(-4.01%)
Jun 21, 2022 3.350 3.560 3.310 3.490 110,638 +0.09(+2.65%)
Jun 17, 2022 2.950 3.590 2.950 3.400 510,483 +0.42(+14.09%)
Jun 16, 2022 3.040 3.120 2.850 2.980 338,169 -0.07(-2.30%)
Jun 15, 2022 2.880 3.090 2.880 3.050 193,789 +0.20(+7.02%)
Jun 14, 2022 2.730 2.893 2.710 2.850 94,329 +0.13(+4.78%)
Jun 13, 2022 2.830 2.830 2.680 2.720 77,273 -0.11(-3.89%)
Jun 10, 2022 2.780 2.873 2.750 2.830 149,914 +0.03(+1.07%)
Jun 09, 2022 3.100 3.100 2.800 2.800 198,980 -0.30(-9.68%)
Jun 08, 2022 3.170 3.170 2.900 3.100 390,013 -0.07(-2.21%)
Jun 07, 2022 3.430 3.460 3.130 3.170 200,577 -0.24(-7.04%)
Jun 06, 2022 3.400 3.850 3.340 3.410 368,000 -0.05(-1.45%)
Jun 03, 2022 2.870 3.520 2.870 3.460 624,187 +0.59(+20.56%)
Jun 02, 2022 2.630 2.950 2.550 2.870 324,817 +0.23(+8.71%)
Jun 01, 2022 2.500 2.680 2.500 2.640 233,991 +0.13(+5.18%)
May 31, 2022 2.510 2.550 2.460 2.510 592,303 +0.05(+2.03%)
May 27, 2022 2.420 2.480 2.300 2.460 492,269 +0.09(+3.80%)
May 26, 2022 2.360 2.510 2.330 2.370 348,108 +0.03(+1.28%)
May 25, 2022 2.480 2.540 2.250 2.340 185,590 -0.19(-7.51%)
May 24, 2022 2.500 2.550 2.390 2.530 198,586 +0.03(+1.20%)
May 23, 2022 2.590 2.600 2.450 2.500 178,500 -0.05(-1.96%)
May 20, 2022 2.700 2.724 2.550 2.550 70,409 -0.13(-4.85%)
May 19, 2022 2.720 2.720 2.660 2.680 39,963 +0.00(+0.00%)
May 18, 2022 2.690 2.700 2.600 2.680 88,598 -0.01(-0.37%)
May 17, 2022 2.650 2.725 2.650 2.690 91,408 +0.05(+1.89%)
May 16, 2022 2.700 2.750 2.610 2.640 85,435 -0.11(-4.00%)
May 13, 2022 2.500 2.790 2.500 2.750 181,384 +0.31(+12.70%)
May 12, 2022 2.340 2.500 2.340 2.440 95,763 +0.10(+4.27%)
May 11, 2022 2.410 2.425 2.330 2.340 81,354 -0.03(-1.27%)
May 10, 2022 2.400 2.560 2.370 2.370 110,286 -0.04(-1.66%)
May 09, 2022 2.660 2.660 2.360 2.410 219,845 -0.22(-8.37%)
May 06, 2022 2.250 2.650 2.190 2.630 721,333 +0.43(+19.55%)
May 05, 2022 2.390 2.400 2.170 2.200 207,210 -0.22(-9.09%)
May 04, 2022 2.370 2.560 2.210 2.420 441,502 +0.02(+0.83%)
May 03, 2022 2.330 2.428 2.160 2.400 837,545 -0.05(-2.04%)
May 02, 2022 3.130 3.150 2.100 2.450 1,774,776 -0.98(-28.57%)
Apr 29, 2022 3.490 3.520 3.380 3.430 33,171 +0.01(+0.29%)
Apr 28, 2022 3.500 3.500 3.370 3.420 49,454 -0.10(-2.84%)
Apr 27, 2022 3.500 3.600 3.500 3.520 19,700 +0.01(+0.28%)
Apr 26, 2022 3.610 3.700 3.430 3.510 34,428 -0.06(-1.68%)
Apr 25, 2022 3.650 3.719 3.510 3.570 50,622 -0.10(-2.72%)
Apr 22, 2022 3.650 3.714 3.610 3.670 27,496 +0.03(+0.82%)
Apr 21, 2022 3.750 3.770 3.630 3.640 18,232 -0.11(-2.93%)
Apr 20, 2022 3.790 3.790 3.720 3.750 7,674 -0.01(-0.27%)
Apr 19, 2022 3.700 3.850 3.700 3.760 24,641 +0.05(+1.35%)
Apr 18, 2022 3.850 3.850 3.620 3.710 63,619 -0.13(-3.39%)
Apr 14, 2022 3.890 3.920 3.750 3.840 56,455 -0.10(-2.54%)
Apr 13, 2022 3.830 3.960 3.750 3.940 26,355 +0.16(+4.23%)
Apr 12, 2022 3.930 4.000 3.750 3.780 58,086 -0.20(-5.03%)
Apr 11, 2022 3.740 4.000 3.555 3.980 307,084 +0.28(+7.57%)
Apr 08, 2022 3.770 3.800 3.700 3.700 24,341 -0.07(-1.86%)
Apr 07, 2022 3.850 3.850 3.730 3.770 53,917 -0.07(-1.82%)
Apr 06, 2022 3.900 3.919 3.830 3.840 36,606 -0.08(-2.04%)
Apr 05, 2022 3.990 4.000 3.900 3.920 19,487 -0.06(-1.51%)
Apr 04, 2022 3.990 4.000 3.950 3.980 34,699 +0.02(+0.51%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.