China Cord Blood Corporation Historical Stock Prices

CO 
$4.63
*  
0.03
0.64%
Get CO Alerts
*Delayed - data as of Jul. 24, 2014  -  Find a broker to begin trading CO now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 24-JUL-2013 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  4.61  4.73  4.61  4.63 66,772
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
03/28/2014 4.04 4.1 3.98 3.99 109,511
03/27/2014 4.32 4.349 3.9799 4.02 311,584
03/26/2014 4.08 4.3 4.06 4.29 597,294
03/25/2014 4.05 4.15 4 4.06 71,549
03/24/2014 4.01 4.11 3.9 4.03 151,442
03/21/2014 4 4.12 3.93 4 132,533
03/20/2014 4.17 4.17 3.98 4 115,154
03/19/2014 4.19 4.3 4.18 4.2 178,132
03/18/2014 4.29 4.3 4.2 4.22 122,134
03/17/2014 4.31 4.31 4.23 4.29 91,297
03/14/2014 4.3 4.32 4.2 4.31 220,015
03/13/2014 4.34 4.35 4.25 4.3 290,799
03/12/2014 4.38 4.49 4.28 4.31 430,593
03/11/2014 4.3 4.43 4.29 4.42 133,805
03/10/2014 4.46 4.55 4.29 4.34 233,340
03/07/2014 4.3 4.85 4.29 4.44 777,516
03/06/2014 4.3 4.32 4.28 4.3 98,462
03/05/2014 4.32 4.32 4.25 4.27 59,633
03/04/2014 4.29 4.3499 4.23 4.31 84,894
03/03/2014 4.3 4.3 4.16 4.28 89,389
02/28/2014 4.36 4.36 4.2 4.28 180,732
02/27/2014 4.19 4.39 4.16 4.32 106,974
02/26/2014 4.19 4.3 4.11 4.21 150,498
02/25/2014 4.18 4.23 4.05 4.14 207,209
02/24/2014 4.1 4.32 4.05 4.17 621,556
02/21/2014 4 4.22 3.9801 4.08 671,696
02/20/2014 3.92 4 3.92 3.99 68,129
02/19/2014 3.92 3.95 3.92 3.93 17,324
02/18/2014 3.92 3.95 3.92 3.95 14,465
02/14/2014 3.92 3.95 3.92 3.92 15,329
02/13/2014 3.95 3.97 3.92 3.92 9,825
02/12/2014 3.95 4 3.9202 3.95 33,832
02/11/2014 3.97 3.97 3.95 3.96 7,303
02/10/2014 3.95 4 3.92 3.96 19,721
02/07/2014 3.99 3.99 3.914 3.98 14,444
02/06/2014 3.92 3.99 3.92 3.99 15,413
02/05/2014 3.9 3.96 3.9 3.96 5,671
02/04/2014 3.98 4 3.94 3.96 21,252
02/03/2014 3.96 3.97 3.92 3.96 51,752
01/31/2014 3.92 3.965 3.9 3.95 34,307
01/30/2014 3.87 3.98 3.86 3.93 14,971
01/29/2014 3.86 3.86 3.8 3.82 14,787
01/28/2014 3.88 3.88 3.77 3.85 60,054
01/27/2014 3.93 3.99 3.7 3.9 188,781
01/24/2014 3.98 3.98 3.86 3.96 54,622
01/23/2014 4 4 3.86 4 50,311
01/22/2014 4.03 4.04 3.97 4 41,602
01/21/2014 4 4.04 4 4.01 53,414
01/17/2014 3.99 4.04 3.921 3.97 86,235
01/16/2014 4.05 4.05 3.92 3.98 21,665
01/15/2014 3.94 4.05 3.9382 4.05 68,992
01/14/2014 3.93 3.96 3.89 3.92 16,769
01/13/2014 3.98 4.01 3.88 3.88 34,353
01/10/2014 3.91 4.02 3.87 4.01 52,082
01/09/2014 3.9 3.98 3.83 3.9 44,780
01/08/2014 3.9 3.93 3.9 3.91 22,239
01/07/2014 3.96 3.98 3.87 3.91 75,842
01/06/2014 4 4.02 3.921 3.95 93,584
01/03/2014 4.02 4.02 3.98 4 309,884
01/02/2014 4.01 4.02 3.93 4.02 156,399
12/31/2013 4.03 4.03 3.92 4.01 249,529
12/30/2013 4.03 4.04 3.9 4 245,228
12/27/2013 3.87 4 3.87 4 61,089
12/26/2013 4.1 4.13 3.83 3.91 104,759
12/24/2013 4.05 4.1 4.05 4.09 16,558
12/23/2013 4 4.05 3.85 4.05 52,354
12/20/2013 4 4 3.99 3.99 79,153
12/19/2013 4 4 3.93 4 201,660
12/18/2013 4.02 4.02 3.91 4 164,927
12/17/2013 4.01 4.01 3.96 4.01 157,850
12/16/2013 4.06 4.06 3.9 4.01 63,017
12/13/2013 4.04 4.07 4.03 4.05 306,040
12/12/2013 4.06 4.06 4 4.04 14,840
12/11/2013 3.94 4.05 3.94 4.05 138,753
12/10/2013 3.97 4.04 3.871 3.97 48,936
12/09/2013 4.1 4.1 3.9601 4.03 33,425
12/06/2013 4.07 4.1 4.0001 4.1 51,866
12/05/2013 3.89 4.02 3.8301 4.01 36,076
12/04/2013 4.05 4.05 3.95 3.95 44,099
12/03/2013 4 4 3.97 4 42,971
12/02/2013 4 4.0175 3.84 4 86,146
11/29/2013 3.97 4.05 3.95 4.02 38,412
11/27/2013 3.97 4.03 3.93 3.93 43,589
11/26/2013 3.95 4.05 3.92 3.98 130,637
11/25/2013 3.97 4.1199 3.82 3.97 61,514
11/22/2013 4.22 4.23 3.96 4 74,406
11/21/2013 4.24 4.24 4.15 4.23 120,604
11/20/2013 4.15 4.24 4.09 4.22 150,255
11/19/2013 4.05 4.17 4.05 4.14 120,079
11/18/2013 3.8 4.1 3.8 4.02 438,629
11/15/2013 4.01 4.01 3.7 3.72 288,310
11/14/2013 4 4.01 3.98 3.98 78,893
11/13/2013 3.99 4 3.95 3.99 61,556
11/12/2013 4 4.06 3.94 3.99 56,809
11/11/2013 4.02 4.02 3.98 4 222,017
11/08/2013 4 4.01 3.98 3.99 90,304
11/07/2013 4.04 4.05 3.98 3.98 82,594
11/06/2013 4 4.1 3.98 4.01 89,577
11/05/2013 4.05 4.08 3.94 3.98 44,717
11/04/2013 4.07 4.175 3.96 4.07 158,286
11/01/2013 4.15 4.15 4.03 4.09 82,897
10/31/2013 4 4.17 3.93 4.15 135,671
10/30/2013 3.88 4 3.87 3.98 111,117
10/29/2013 3.82 3.95 3.78 3.87 98,659
10/28/2013 4 4 3.75 3.82 175,392
10/25/2013 4.05 4.05 3.85 4 126,106
10/24/2013 4.05 4.07 4 4.04 85,273
10/23/2013 4 4.07 3.97 4.06 86,097
10/22/2013 3.92 4.03 3.87 4 74,285
10/21/2013 4.06 4.14 3.89 3.92 142,113
10/18/2013 4.14 4.15 4 4.05 225,904
10/17/2013 4.07 4.15 4.05 4.1 180,531
10/16/2013 3.92 4.2 3.86 4.09 731,621
10/15/2013 3.83 4 3.83 3.92 233,756
10/14/2013 3.81 3.87 3.7903 3.85 225,280
10/11/2013 3.88 3.8999 3.8 3.85 142,940
10/10/2013 3.85 3.86 3.82 3.85 102,073
10/09/2013 3.8 3.86 3.8 3.82 67,920
10/08/2013 3.88 3.9199 3.78 3.8 62,860
10/07/2013 3.71 3.92 3.71 3.9 173,346
10/04/2013 3.82 3.93 3.67 3.71 76,879
10/03/2013 3.99 4 3.77 3.78 127,468
10/02/2013 3.92 3.95 3.74 3.94 277,644
10/01/2013 3.8 3.81 3.76 3.8 61,087
09/30/2013 4 4 3.7 3.8 301,260
09/27/2013 3.43 4.17 3.3 4.16 1,626,801
09/26/2013 3.5 3.52 3.38 3.46 96,640
09/25/2013 3.55 3.59 3.48 3.49 304,932
09/24/2013 3.56 3.59 3.48 3.56 223,764
09/23/2013 3.43 3.6 3.41 3.57 308,174
09/20/2013 3.43 3.47 3.35 3.39 97,833
09/19/2013 3.45 3.45 3.37 3.42 102,518
09/18/2013 3.44 3.5 3.35 3.46 132,634
09/17/2013 3.43 3.609 3.4 3.48 124,858
09/16/2013 3.75 3.8 3.4 3.45 249,933
09/13/2013 3.75 3.7799 3.73 3.74 63,989
09/12/2013 3.84 3.85 3.73 3.75 68,139
09/11/2013 3.86 3.8899 3.85 3.85 60,876
09/10/2013 3.86 3.9 3.81 3.86 184,344
09/09/2013 3.87 3.89 3.82 3.85 73,093
09/06/2013 3.88 3.88 3.81 3.855 25,447
09/05/2013 3.84 3.88 3.84 3.86 58,085
09/04/2013 3.85 3.86 3.81 3.83 62,663
09/03/2013 3.86 3.9 3.85 3.86 38,795
08/30/2013 3.84 3.86 3.8 3.83 63,864
08/29/2013 3.8 3.88 3.8 3.84 118,441
08/28/2013 4.12 4.127 3.78 3.82 247,639
08/27/2013 4.27 4.3 4.1 4.14 287,639
08/26/2013 4.29 4.46 4.21 4.27 183,745
08/23/2013 4.32 4.32 4.28 4.3 163,543
08/22/2013 4.21 4.3501 4.19 4.32 114,804
08/21/2013 4.1 4.22 4.08 4.21 153,488
08/20/2013 4.17 4.19 4.15 4.15 56,629
08/19/2013 4.3 4.3001 4.12 4.18 87,828
08/16/2013 4.14 4.27 4.14 4.27 75,914
08/15/2013 4.38 4.4 4.1001 4.14 180,292
08/14/2013 4.4 4.43 4.34 4.371 53,282
08/13/2013 4.43 4.6 4.331 4.41 135,818
08/12/2013 4.33 4.39 4.3 4.36 83,580
08/09/2013 4.44 4.44 4.31 4.33 64,558
08/08/2013 4.38 4.48 4.32 4.38 139,857
08/07/2013 4.14 4.5 4.14 4.36 251,341
08/06/2013 4.22 4.23 4.08 4.182 63,086
08/05/2013 4.13 4.23 4.1 4.23 95,721
08/02/2013 4.21 4.22 4.08 4.12 60,789
08/01/2013 4.2 4.2 4.12 4.17 162,548
07/31/2013 4.2 4.2 3.95 4.05 228,696
07/30/2013 3.83 4.2396 3.79 4.19 495,652
07/29/2013 3.48 3.8 3.44 3.78 957,596
07/26/2013 3.33 3.44 3.3 3.44 66,413
07/25/2013 3.3 3.3599 3.27 3.31 61,592
07/24/2013 3.29 3.3802 3.21 3.27 114,235
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?