China Cord Blood Corporation Historical Stock Prices

CO 
$5.54
*  
0.10
1.84%
Get CO Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading CO now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    CO After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 30-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  5.49  5.5899  5.45  5.54 173,583
07/30/2015 5.4 5.45 5.31 5.44 149,425
07/29/2015 5.61 5.61 5.4 5.42 288,801
07/28/2015 5.64 5.64 5.52 5.54 230,924
07/27/2015 5.55 5.69 5.55 5.62 159,593
07/24/2015 5.8 5.86 5.685 5.77 130,975
07/23/2015 5.81 5.91 5.8 5.81 147,273
07/22/2015 5.86 5.93 5.8 5.82 219,458
07/21/2015 5.64 5.88 5.64 5.85 149,480
07/20/2015 5.56 5.66 5.56 5.61 183,049
07/17/2015 5.51 5.58 5.51 5.55 125,742
07/16/2015 5.57 5.59 5.51 5.55 132,759
07/15/2015 5.58 5.58 5.49 5.52 253,524
07/14/2015 5.48 5.62 5.48 5.56 97,721
07/13/2015 5.54 5.54 5.48 5.51 118,157
07/10/2015 5.58 5.6 5.45 5.51 182,344
07/09/2015 5.17 5.54 5.15 5.49 559,843
07/08/2015 5.4 5.4 5.02 5.13 353,301
07/07/2015 5.02 5.55 4.61 5.45 1,029,744
07/06/2015 6.1 6.12 4.85 5.16 979,275
07/02/2015 6.15 6.27 6.13 6.19 439,324
07/01/2015 6.27 6.27 6.11 6.2 90,028
06/30/2015 6.15 6.26 6.13 6.16 131,369
06/29/2015 6.3 6.32 5.98 6.16 460,045
06/26/2015 6.29 6.32 6.23 6.27 323,183
06/25/2015 6.39 6.39 6.3 6.34 208,273
06/24/2015 6.47 6.47 6.34 6.41 132,893
06/23/2015 6.25 6.48 6.25 6.44 172,165
06/22/2015 6.21 6.33 6.21 6.3 337,336
06/19/2015 6.2 6.31 6.0501 6.21 815,668
06/18/2015 6.45 6.5 6.16 6.2 1,200,524
06/17/2015 6.4 6.82 6.299 6.43 1,978,405
06/16/2015 6.16 6.21 6.15 6.17 71,718
06/15/2015 6.15 6.215 6.15 6.17 100,517
06/12/2015 6.13 6.21 6.12 6.17 135,466
06/11/2015 6.19 6.27 6.1 6.12 260,852
06/10/2015 6.21 6.25 6.18 6.19 107,844
06/09/2015 6.19 6.35 6.14 6.19 117,576
06/08/2015 6.31 6.31 6.16 6.19 160,900
06/05/2015 6.24 6.34 6.1901 6.29 205,582
06/04/2015 6.15 6.25 6.15 6.24 287,238
06/03/2015 6.12 6.18 6.09 6.15 374,155
06/02/2015 6.15 6.161 6.1 6.13 184,536
06/01/2015 6.2 6.2 6.09 6.15 231,918
05/29/2015 6.14 6.24 6.02 6.18 677,937
05/28/2015 6.14 6.16 6.101 6.12 50,939
05/27/2015 6.08 6.17 6.08 6.15 39,989
05/26/2015 6.15 6.17 6.09 6.11 387,927
05/22/2015 6.17 6.17 6.16 6.16 98,585
05/21/2015 6.17 6.17 6.1 6.17 140,703
05/20/2015 6.16 6.17 6.12 6.17 192,088
05/19/2015 6.17 6.17 6.13 6.17 86,005
05/18/2015 6.13 6.2 6.12 6.17 121,064
05/15/2015 6.15 6.15 6.1 6.13 60,595
05/14/2015 6.2 6.2 6.09 6.12 121,962
05/13/2015 6.19 6.21 6.1 6.16 89,626
05/12/2015 6.11 6.196 6.07 6.15 239,948
05/11/2015 5.97 6.24 5.97 6.1 266,985
05/08/2015 6.21 6.2395 5.9032 5.95 355,417
05/07/2015 6.14 6.26 6.1 6.19 171,744
05/06/2015 6.18 6.23 6.1 6.2 87,544
05/05/2015 6.31 6.32 6.07 6.15 534,190
05/04/2015 6.4 6.41 6.04 6.35 1,209,645
05/01/2015 6.36 6.3899 6.32 6.34 66,571
04/30/2015 6.31 6.37 6.14 6.3 343,599
04/29/2015 6.4 6.48 6.3 6.33 568,582
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?