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:
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 (%)
Oct 31, 2018 6.140 6.189 6.010 6.110 52,169 -0.03(-0.49%)
Oct 30, 2018 6.350 6.390 6.110 6.140 126,146 -0.17(-2.69%)
Oct 29, 2018 6.360 6.530 6.240 6.310 36,831 -0.04(-0.63%)
Oct 26, 2018 6.230 6.370 6.070 6.350 53,800 +0.09(+1.44%)
Oct 25, 2018 6.250 6.290 6.190 6.260 22,189 +0.06(+0.97%)
Oct 24, 2018 6.310 6.310 6.190 6.200 107,355 -0.10(-1.59%)
Oct 23, 2018 6.270 6.400 6.270 6.300 66,870 -0.02(-0.32%)
Oct 22, 2018 6.600 6.600 6.240 6.320 191,326 -0.29(-4.39%)
Oct 19, 2018 6.790 6.790 6.400 6.610 221,600 -0.24(-3.50%)
Oct 18, 2018 6.530 7.010 6.490 6.850 265,078 +0.25(+3.79%)
Oct 17, 2018 6.710 6.750 6.570 6.600 20,774 -0.07(-1.05%)
Oct 16, 2018 6.990 7.090 6.600 6.670 108,453 -0.26(-3.75%)
Oct 15, 2018 6.880 6.940 6.710 6.930 66,346 +0.26(+3.90%)
Oct 12, 2018 6.750 6.930 6.550 6.670 96,300 -0.09(-1.33%)
Oct 11, 2018 6.510 6.850 6.380 6.760 100,751 +0.19(+2.89%)
Oct 10, 2018 6.600 6.740 6.450 6.570 73,746 +0.02(+0.31%)
Oct 09, 2018 6.430 6.670 6.420 6.550 15,753 +0.12(+1.87%)
Oct 08, 2018 6.460 6.560 6.360 6.430 45,607 -0.03(-0.46%)
Oct 05, 2018 6.710 6.710 6.460 6.460 48,300 -0.11(-1.67%)
Oct 04, 2018 6.680 6.680 6.550 6.570 28,862 -0.12(-1.79%)
Oct 03, 2018 6.630 6.770 6.630 6.690 38,347 +0.04(+0.60%)
Oct 02, 2018 6.990 7.060 6.610 6.650 85,528 -0.34(-4.86%)
Oct 01, 2018 6.960 7.086 6.960 6.990 112,263 +0.00(+0.00%)
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%)
Jul 02, 2018 9.337 9.406 9.139 9.198 224,554 -0.20(-2.11%)
Jun 29, 2018 9.169 9.505 9.169 9.396 257,135 +0.22(+2.37%)
Jun 28, 2018 9.169 9.357 9.109 9.178 231,546 -0.07(-0.75%)
Jun 27, 2018 9.416 9.555 8.961 9.248 694,859 -0.57(-5.85%)
Jun 26, 2018 10.00 10.02 9.744 9.822 178,301 -0.19(-1.88%)
Jun 25, 2018 9.901 10.02 9.773 10.01 141,551 +0.10(+1.00%)
Jun 22, 2018 9.733 9.931 9.733 9.911 144,393 +0.21(+2.14%)
Jun 21, 2018 9.713 9.842 9.703 9.703 73,272 -0.03(-0.31%)
Jun 20, 2018 9.565 9.822 9.505 9.733 157,966 +0.14(+1.44%)
Jun 19, 2018 9.743 9.832 9.555 9.594 150,693 -0.25(-2.52%)
Jun 18, 2018 9.594 9.931 9.579 9.842 145,984 +0.23(+2.37%)
Jun 15, 2018 9.703 9.515 9.614 470,828 +0.04(+0.41%)
Jun 14, 2018 9.357 9.654 9.307 9.574 132,065 +0.19(+2.00%)
Jun 13, 2018 9.416 9.545 9.386 9.386 52,039 -0.08(-0.84%)
Jun 12, 2018 9.287 9.555 9.287 9.466 72,634 +0.17(+1.81%)
Jun 11, 2018 9.277 9.385 9.208 9.297 106,407 -0.07(-0.74%)
Jun 08, 2018 9.327 9.376 9.258 9.367 70,524 +0.08(+0.85%)
Jun 07, 2018 9.406 9.406 9.129 9.287 194,307 -0.13(-1.37%)
Jun 06, 2018 9.416 9.416 63,980 -0.07(-0.73%)
Jun 05, 2018 9.466 9.535 9.466 9.485 85,167 +0.00(+0.00%)
Jun 04, 2018 9.604 9.634 9.485 9.485 89,199 -0.10(-1.03%)
Jun 01, 2018 9.495 9.614 9.416 9.584 116,767 +0.05(+0.52%)
May 31, 2018 9.376 9.565 9.327 9.535 162,714 +0.22(+2.34%)
May 30, 2018 9.258 9.475 9.258 9.317 210,300 +0.04(+0.43%)
May 29, 2018 9.277 9.386 9.238 9.277 92,345 -0.09(-0.95%)
May 25, 2018 9.367 9.367 9.367 0 +0.07(+0.75%)
May 24, 2018 9.238 9.347 9.218 9.297 52,723 +0.00(+0.00%)
May 23, 2018 9.188 9.347 9.169 9.297 39,958 +0.05(+0.54%)
May 22, 2018 9.277 9.396 9.248 9.248 61,599 -0.10(-1.06%)
May 21, 2018 9.367 9.466 9.317 9.347 68,733 -0.02(-0.21%)
May 18, 2018 9.386 9.505 9.327 9.367 44,930 -0.03(-0.32%)
May 17, 2018 9.466 9.515 9.357 9.396 89,528 -0.09(-0.94%)
May 16, 2018 9.446 9.525 9.406 9.485 50,902 +0.08(+0.84%)
May 15, 2018 9.416 9.446 9.337 9.406 95,728 -0.09(-0.94%)
May 14, 2018 9.535 9.644 9.475 9.495 38,543 +0.01(+0.10%)
May 11, 2018 9.674 9.743 9.446 9.485 73,047 -0.18(-1.84%)
May 10, 2018 9.674 9.822 9.574 9.664 58,470 -0.07(-0.71%)
May 09, 2018 9.891 9.891 9.644 9.733 111,972 -0.21(-2.09%)
May 08, 2018 9.743 9.980 9.713 9.941 301,444 +0.23(+2.34%)
May 07, 2018 9.436 9.792 9.436 9.713 164,148 +0.29(+3.05%)
May 04, 2018 9.248 9.535 9.208 9.426 157,652 +0.16(+1.71%)
May 03, 2018 9.248 9.406 9.178 9.268 78,664 -0.04(-0.43%)
May 02, 2018 9.169 9.475 9.159 9.307 106,933 +0.12(+1.29%)
May 01, 2018 9.238 9.268 9.114 9.188 62,031 -0.07(-0.75%)
Apr 30, 2018 9.475 9.584 9.258 9.258 70,046 -0.15(-1.58%)
Apr 27, 2018 9.357 9.535 9.337 9.406 117,051 +0.08(+0.85%)
Apr 26, 2018 9.178 9.466 9.159 9.327 351,751 +0.20(+2.17%)
Apr 25, 2018 9.040 9.317 9.030 9.129 237,033 +0.03(+0.33%)
Apr 24, 2018 9.040 9.159 8.990 9.099 103,535 +0.12(+1.32%)
Apr 23, 2018 9.139 9.178 8.906 8.980 283,432 -0.21(-2.26%)
Apr 20, 2018 9.228 9.258 9.149 9.188 165,509 -0.04(-0.43%)
Apr 19, 2018 9.139 9.376 9.139 9.228 133,264 -0.01(-0.11%)
Apr 18, 2018 9.475 9.515 9.178 9.238 305,218 -0.25(-2.61%)
Apr 17, 2018 9.416 9.574 9.406 9.485 109,335 +0.05(+0.52%)
Apr 16, 2018 9.565 9.565 9.307 9.436 148,247 -0.12(-1.24%)
Apr 13, 2018 9.713 9.792 9.485 9.555 153,456 -0.07(-0.72%)
Apr 12, 2018 9.555 9.743 9.426 9.624 158,007 +0.02(+0.21%)
Apr 11, 2018 9.555 9.763 9.545 9.604 197,150 +0.03(+0.31%)
Apr 10, 2018 9.773 9.872 9.505 9.574 337,087 -0.11(-1.12%)
Apr 09, 2018 9.753 9.980 9.634 9.683 154,999 -0.02(-0.20%)
Apr 06, 2018 9.842 9.901 9.614 9.703 230,863 -0.20(-2.00%)
Apr 05, 2018 9.891 10.00 9.763 9.901 193,959 +0.03(+0.30%)
Apr 04, 2018 9.763 9.911 9.548 9.872 165,524 -0.03(-0.30%)
Apr 03, 2018 9.951 9.990 9.827 9.901 249,035 -0.01(-0.10%)
Apr 02, 2018 10.14 10.49 9.843 9.911 440,210 -0.19(-1.86%)
Mar 29, 2018 10.10 10.10 10.10 0 +0.03(+0.29%)
Mar 28, 2018 10.20 10.21 10.03 10.07 195,479 -0.09(-0.88%)
Mar 27, 2018 10.59 10.68 10.14 10.16 273,899 -0.47(-4.38%)
Mar 26, 2018 10.68 10.85 10.51 10.62 212,774 -0.07(-0.65%)
Mar 23, 2018 11.51 11.51 10.66 10.69 329,844 -0.70(-6.17%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.