China Cord Blood Corporation Historical Stock Prices

CO 
$5.11
*  
0.31
5.72%
Get CO Alerts
*Delayed - data as of Mar. 31, 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: 1 Year, From 31-MAR-2014 TO 31-MAR-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  5.36  5.36  5.11  5.11 120,859
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
01/26/2015 4.5 4.54 4.5 4.53 30,515
01/23/2015 4.54 4.57 4.5 4.5 23,801
01/22/2015 4.62 4.62 4.5 4.52 13,766
01/21/2015 4.4 4.7 4.4 4.54 48,358
01/20/2015 4.34 4.4 4.3 4.36 37,802
01/16/2015 4.32 4.4126 4.27 4.38 83,904
01/15/2015 4.57 4.67 4.27 4.27 20,931
01/14/2015 4.65 4.65 4.42 4.52 28,443
01/13/2015 4.71 4.75 4.6 4.6 37,468
01/12/2015 4.66 4.7799 4.65 4.65 101,747
01/09/2015 4.67 4.67 4.62 4.66 13,130
01/08/2015 4.64 4.69 4.53 4.62 59,552
01/07/2015 4.61 4.7 4.53 4.59 36,681
01/06/2015 4.64 4.68 4.51 4.6 30,001
01/05/2015 4.67 4.69 4.5811 4.68 22,397
01/02/2015 4.59 4.66 4.42 4.65 80,314
12/31/2014 4.463 4.7 4.45 4.52 51,956
12/30/2014 4.3 4.43 4.3 4.43 49,414
12/29/2014 4.46 4.46 4.29 4.3 16,858
12/26/2014 4.38 4.46 4.38 4.42 8,152
12/24/2014 4.32 4.4 4.301 4.4 15,035
12/23/2014 4.32 4.44 4.13 4.35 70,985
12/22/2014 4.29 4.4 4.29 4.29 20,300
12/19/2014 4.31 4.41 4.25 4.29 30,679
12/18/2014 4.4 4.43 4.27 4.27 29,316
12/17/2014 4.34 4.4356 4.29 4.29 64,378
12/16/2014 4.13 4.5 4.13 4.31 114,613
12/15/2014 4.25 4.29 4.1 4.15 83,061
12/12/2014 4.34 4.34 4.25 4.25 31,137
12/11/2014 4.38 4.45 4.3 4.34 65,085
12/10/2014 4.53 4.53 4.34 4.39 41,179
12/09/2014 4.29 4.52 4.25 4.52 82,824
12/08/2014 4.6 4.6 4.25 4.35 112,319
12/05/2014 4.51 4.7 4.5 4.6 410,432
12/04/2014 4.66 4.66 4.55 4.58 45,206
12/03/2014 4.64 4.69 4.55 4.69 79,813
12/02/2014 4.66 4.7099 4.61 4.7 32,677
12/01/2014 4.77 4.77 4.58 4.65 45,583
11/28/2014 4.91 4.95 4.57 4.79 62,186
11/26/2014 4.95 4.99 4.8 4.94 174,563
11/25/2014 4.75 4.9 4.7201 4.85 38,293
11/24/2014 4.85 4.87 4.68 4.72 59,641
11/21/2014 4.93 4.94 4.77 4.77 25,308
11/20/2014 4.838 4.96 4.83 4.93 59,688
11/19/2014 4.78 4.82 4.76 4.8 41,736
11/18/2014 4.74 4.8 4.711 4.78 28,044
11/17/2014 4.8 4.8022 4.7 4.71 49,567
11/14/2014 4.75 4.85 4.75 4.78 31,869
11/13/2014 4.8 4.89 4.75 4.8 48,826
11/12/2014 4.96 4.99 4.83 4.85 25,149
11/11/2014 4.98 5 4.95 4.95 34,650
11/10/2014 5.05 5.0999 4.9 4.92 54,119
11/07/2014 5.18 5.18 5 5.05 35,470
11/06/2014 5 5.4 5 5.19 152,897
11/05/2014 5.17 5.18 5 5 29,846
11/04/2014 4.95 5.187 4.95 5.17 65,381
11/03/2014 5.05 5.14 4.91 4.94 62,381
10/31/2014 5.03 5.15 5.03 5.09 25,690
10/30/2014 5 5.5 4.93 5 247,106
10/29/2014 4.94 5.01 4.94 5 28,997
10/28/2014 5 5.04 4.9299 5.01 60,567
10/27/2014 5.11 5.13 4.95 4.96 59,885
10/24/2014 5.07 5.07 4.94 5.05 44,206
10/23/2014 4.94 5.1 4.9 5.02 86,501
10/22/2014 4.96 4.99 4.91 4.92 27,603
10/21/2014 4.94 5.0001 4.94 4.96 10,879
10/20/2014 5.12 5.15 4.9 4.93 75,064
10/17/2014 5.05 5.199 4.99 5.11 188,088
10/16/2014 4.95 5.09 4.91 5.08 214,287
10/15/2014 5.1 5.1 4.902 5.04 30,945
10/14/2014 5.06 5.12 5.04 5.11 84,806
10/13/2014 4.93 5.07 4.88 5.07 332,411
10/10/2014 4.94 5 4.87 4.91 31,871
10/09/2014 4.88 5.11 4.87 4.99 34,487
10/08/2014 4.73 4.94 4.73 4.9 40,413
10/07/2014 4.77 4.88 4.77 4.8 26,798
10/06/2014 4.8 4.83 4.77 4.77 8,634
10/03/2014 4.65 4.85 4.65 4.83 17,503
10/02/2014 4.73 4.8699 4.56 4.67 50,458
10/01/2014 4.86 4.86 4.66 4.75 90,248
09/30/2014 4.89 4.955 4.83 4.89 27,728
09/29/2014 4.95 5.01 4.84 4.93 35,108
09/26/2014 5.04 5.06 4.95 4.99 36,487
09/25/2014 5.04 5.04 4.943 4.97 29,456
09/24/2014 5 5.13 5 5.1 18,636
09/23/2014 5.02 5.0486 4.904 4.99 47,646
09/22/2014 5.11 5.16 5 5.01 69,437
09/19/2014 5.22 5.25 5.09 5.21 146,023
09/18/2014 5.2284 5.23 5.1201 5.21 92,960
09/17/2014 5.2 5.24 5.16 5.19 46,950
09/16/2014 5.18 5.2303 5.05 5.19 84,725
09/15/2014 5.24 5.28 5.15 5.21 49,089
09/12/2014 5.3 5.4 5.22 5.25 43,194
09/11/2014 5.08 5.45 5.08 5.36 85,154
09/10/2014 4.96 5.2 4.94 5.07 87,963
09/09/2014 5.0609 5.0609 4.85 4.95 42,030
09/08/2014 4.93 5.08 4.93 4.99 70,748
09/05/2014 4.84 5.03 4.8 4.91 65,846
09/04/2014 5.1 5.16 4.91 4.91 87,062
09/03/2014 5.12 5.1975 4.88 5.02 178,408
09/02/2014 5.4 5.4 5.1164 5.13 59,171
08/29/2014 5.45 5.45 5.05 5.25 112,761
08/28/2014 5.22 5.3 5.07 5.23 158,047
08/27/2014 5.53 5.5599 5.1 5.29 204,760
08/26/2014 5.68 5.68 5.2501 5.57 224,418
08/25/2014 4.8 5.7 4.8 5.7 341,969
08/22/2014 4.7 4.79 4.65 4.77 65,960
08/21/2014 4.51 4.67 4.42 4.65 42,533
08/20/2014 4.52 4.55 4.48 4.53 17,589
08/19/2014 4.5 4.56 4.48 4.55 22,209
08/18/2014 4.5 4.54 4.43 4.54 20,062
08/15/2014 4.6 4.6 4.44 4.53 22,136
08/14/2014 4.55 4.68 4.49 4.6 20,738
08/13/2014 4.51 4.59 4.46 4.59 26,869
08/12/2014 4.53 4.59 4.43 4.54 109,279
08/11/2014 4.45 4.6 4.31 4.55 33,662
08/08/2014 4.47 4.52 4.43 4.47 34,955
08/07/2014 4.39 4.57 4.39 4.49 56,711
08/06/2014 4.34 4.58 4.34 4.37 52,278
08/05/2014 4.33 4.41 4.2701 4.34 27,819
08/04/2014 4.5 4.51 4.28 4.32 55,533
08/01/2014 4.51 4.62 4.39 4.47 72,609
07/31/2014 4.51 4.545 4.44 4.48 38,979
07/30/2014 4.62 4.68 4.31 4.53 112,378
07/29/2014 4.51 4.64 4.46 4.56 47,979
07/28/2014 4.56 4.6 4.45 4.51 87,436
07/25/2014 4.65 4.69 4.6 4.6 34,996
07/24/2014 4.69 4.73 4.61 4.63 66,772
07/23/2014 4.64 4.74 4.54 4.66 101,815
07/22/2014 4.5 4.66 4.5 4.57 80,732
07/21/2014 4.57 4.61 4.45 4.47 81,153
07/18/2014 4.55 4.63 4.45 4.53 139,665
07/17/2014 4.81 4.88 4.56 4.59 218,049
07/16/2014 4.67 4.9 4.67 4.81 163,844
07/15/2014 4.61 4.74 4.61 4.64 62,463
07/14/2014 4.79 4.88 4.6 4.69 349,655
07/11/2014 4.7 4.87 4.6 4.82 122,925
07/10/2014 4.33 4.72 4.16 4.65 233,043
07/09/2014 4.47 4.73 4.47 4.57 443,318
07/08/2014 5.38 5.38 4.12 4.34 1,382,041
07/07/2014 5.46 5.48 5.2 5.41 207,894
07/03/2014 5.38 5.5 5.33 5.46 77,350
07/02/2014 5.48 5.48 5.2501 5.41 213,961
07/01/2014 5.5 5.64 5.48 5.49 72,691
06/30/2014 5.6 5.68 5.44 5.52 385,979
06/27/2014 5.39 5.54 5.39 5.48 234,128
06/26/2014 5.5 5.6 5.3 5.44 610,965
06/25/2014 5.4 5.7 5.4 5.58 236,608
06/24/2014 5.4 5.7 5.26 5.41 357,217
06/23/2014 5 5.49 4.95 5.43 611,487
06/20/2014 4.8 5 4.77 5 161,189
06/19/2014 4.75 4.84 4.72 4.8 97,836
06/18/2014 4.64 4.76 4.6 4.7 133,874
06/17/2014 4.622 4.65 4.53 4.57 50,174
06/16/2014 4.57 4.61 4.54 4.6 73,613
06/13/2014 4.57 4.83 4.56 4.58 96,727
06/12/2014 4.58 4.6 4.51 4.59 17,902
06/11/2014 4.68 4.68 4.53 4.59 53,713
06/10/2014 4.51 4.72 4.43 4.72 119,038
06/09/2014 4.77 4.8 4.53 4.56 105,872
06/06/2014 4.47 4.84 4.45 4.82 204,773
06/05/2014 4.4 4.47 4.4 4.43 25,166
06/04/2014 4.44 4.45 4.35 4.35 15,944
06/03/2014 4.35 4.5 4.35 4.42 30,500
06/02/2014 4.45 4.45 4.34 4.36 9,388
05/30/2014 4.46 4.5 4.46 4.47 6,957
05/29/2014 4.45 4.5 4.33 4.5 76,842
05/28/2014 4.44 4.47 4.42 4.45 30,529
05/27/2014 4.4204 4.53 4.4204 4.46 13,721
05/23/2014 4.36 4.47 4.3 4.43 43,912
05/22/2014 4.34 4.41 4.21 4.34 71,091
05/21/2014 4.33 4.43 4.1401 4.3 75,779
05/20/2014 4.43 4.43 4.33 4.33 7,176
05/19/2014 4.32 4.51 4.3 4.39 82,174
05/16/2014 4.47 4.52 4.301 4.34 40,509
05/15/2014 4.45 4.5 4.42 4.5 17,974
05/14/2014 4.59 4.61 4.4101 4.47 67,702
05/13/2014 4.55 4.67 4.55 4.59 33,901
05/12/2014 4.52 4.62 4.5 4.58 59,322
05/09/2014 4.45 4.58 4.44 4.54 60,372
05/08/2014 4.29 4.47 4.28 4.43 71,551
05/07/2014 4.28 4.3299 4.25 4.3 57,989
05/06/2014 4.33 4.33 4.29 4.3 8,938
05/05/2014 4.32 4.365 4.29 4.3 69,306
05/02/2014 4.3 4.34 4.27 4.33 18,428
05/01/2014 4.29 4.33 4.27 4.3 38,642
04/30/2014 4.28 4.32 4.28 4.3 154,542
04/29/2014 4.29 4.32 4.22 4.3 100,304
04/28/2014 4.28 4.2899 4.25 4.25 114,663
04/25/2014 4.25 4.29 4.1705 4.25 225,142
04/24/2014 4.28 4.28 4.1601 4.24 49,253
04/23/2014 4.3 4.31 4.28 4.3 32,469
04/22/2014 4.2 4.32 4.18 4.3 151,606
04/21/2014 4.29 4.3 4.14 4.22 53,387
04/17/2014 4.29 4.32 4.2535 4.29 48,085
04/16/2014 4.18 4.28 4.15 4.28 288,276
04/15/2014 4.19 4.22 4.15 4.18 250,743
04/14/2014 4.15 4.17 4.09 4.15 21,844
04/11/2014 4.19 4.22 4.09 4.15 152,796
04/10/2014 4.21 4.25 4.09 4.19 84,305
04/09/2014 4.11 4.2 4.109 4.2 66,999
04/08/2014 4.06 4.11 4.06 4.1 161,591
04/07/2014 4.17 4.17 4.08 4.1 96,805
04/04/2014 4.15 4.165 4.09 4.16 216,227
04/03/2014 4.1 4.15 4.1 4.14 112,771
04/02/2014 4.15 4.15 4.03 4.07 39,257
04/01/2014 4 4.15 4 4.15 95,991
03/31/2014 4 4.01 3.98 4 112,623
*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?