China Cord Blood Corporation Historical Stock Prices

CO 
$6.71
*  
0.51
7.06%
Get CO Alerts
*Delayed - data as of Apr. 27, 2015  -  Find a broker to begin trading CO now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    CO Pre-Market
 
 
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 27-JAN-2015 TO 27-APR-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  6.61  6.99  6.56  6.71 1,292,231
04/27/2015 6.6 6.99 6.56 6.71 1,292,131
04/24/2015 6.85 7.24 6.85 7.22 623,820
04/23/2015 6.43 6.85 6.43 6.8 512,764
04/22/2015 6.6 6.81 6.25 6.42 556,657
04/21/2015 6.11 6.53 6.11 6.47 656,907
04/20/2015 5.89 6.19 5.8 6 945,850
04/17/2015 5.85 5.87 5.75 5.84 146,052
04/16/2015 5.93 5.99 5.79 5.85 285,849
04/15/2015 5.73 5.9 5.66 5.9 138,473
04/14/2015 5.66 5.99 5.66 5.69 1,057,549
04/13/2015 5.41 5.67 5.39 5.63 324,644
04/10/2015 5.67 5.72 5.35 5.38 373,163
04/09/2015 5.6 5.8 5.54 5.64 317,516
04/08/2015 5.5 5.92 5.5 5.61 420,170
04/07/2015 6.04 6.04 5.41 5.49 214,855
04/06/2015 5.75 6.099 5.75 5.98 305,625
04/02/2015 5.19 5.75 5.16 5.69 527,892
04/01/2015 5.16 5.27 4.91 5.09 379,449
03/31/2015 5.36 5.36 5.11 5.11 120,859
03/30/2015 5.72 5.76 5.39 5.42 245,087
03/27/2015 5.54 5.87 5.54 5.65 81,209
03/26/2015 5.62 5.74 5.4 5.57 180,709
03/25/2015 6.44 6.525 5.63 5.71 368,199
03/24/2015 6.1 6.56 5.88 6.39 464,546
03/23/2015 5.91 6.7 5.82 6.2 903,390
03/20/2015 5.34 5.9 5.23 5.78 342,016
03/19/2015 5.2 5.7899 5.19 5.54 297,671
03/18/2015 4.99 5.3 4.93 5.18 140,139
03/17/2015 4.85 5.02 4.85 5.02 71,958
03/16/2015 4.84 4.97 4.81 4.86 70,194
03/13/2015 4.89 4.985 4.81 4.81 45,008
03/12/2015 4.83 5 4.69 4.86 95,561
03/11/2015 4.76 4.83 4.75 4.8 43,764
03/10/2015 4.82 4.88 4.75 4.78 90,554
03/09/2015 4.7 4.93 4.7 4.83 83,380
03/06/2015 4.65 4.7 4.6 4.66 70,419
03/05/2015 4.75 4.7878 4.65 4.65 97,346
03/04/2015 4.84 4.85 4.62 4.65 121,552
03/03/2015 4.82 4.82 4.76 4.8 45,187
03/02/2015 5.02 5.05 4.83 4.85 86,778
02/27/2015 5.07 5.0728 4.9102 4.99 98,295
02/26/2015 5.35 5.35 5 5.07 232,501
02/25/2015 5.29 5.38 5.21 5.35 80,375
02/24/2015 5.35 5.47 5.26 5.38 132,657
02/23/2015 5.32 5.3899 5.15 5.37 140,397
02/20/2015 5.3 5.4 5.16 5.36 182,615
02/19/2015 4.84 5.34 4.8 5.32 125,115
02/18/2015 4.81 4.88 4.75 4.86 36,024
02/17/2015 4.75 4.93 4.64 4.8 104,663
02/13/2015 4.8 4.83 4.67 4.75 105,514
02/12/2015 4.65 4.84 4.6 4.81 23,599
02/11/2015 4.679 4.7 4.6301 4.7 15,637
02/10/2015 4.73 4.82 4.7 4.75 13,306
02/09/2015 4.7 4.87 4.64 4.77 12,284
02/06/2015 4.82 4.89 4.6653 4.76 31,337
02/05/2015 5.04 5.05 4.78 4.78 35,489
02/04/2015 4.93 5.03 4.79 5 101,233
02/03/2015 4.76 4.9 4.75 4.87 20,455
02/02/2015 4.73 4.81 4.524 4.75 20,657
01/30/2015 4.97 5.1 4.58 4.67 138,463
01/29/2015 4.54 5 4.51 4.96 123,414
01/28/2015 4.65 4.6999 4.5201 4.6 11,570
01/27/2015 4.52 4.62 4.43 4.62 36,791
*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?