China Cord Blood Corp Stock Price History, CO Historical Prices

Add to My Stocks
$10.6 $0.06 (0.56%) CO stock closing price Feb 23, 2018 (Closing)

China Cord Blood Corp stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with China Cord Blood Corp P/E ratio, and PS ratio. The China Cord Blood Corp stock price history chart shows that the stock price was at a low of $2.72 on Feb 27, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 10.63 10.77 10.48 10.6 92,709 30.29 9.45
2018-02-22 10.63 10.87 10.62 10.66 124,750 30.46 9.5
2018-02-21 10.45 10.84 10.44 10.59 60,121 30.26 9.44
2018-02-20 10.52 10.58 10.4 10.43 60,011 29.8 9.3
2018-02-16 10.69 10.95 10.5 10.52 70,410 30.06 9.38
2018-02-15 10.29 10.76 10.29 10.72 92,913 30.63 9.56
2018-02-14 10.35 10.68 10.25 10.29 115,596 29.4 9.17
2018-02-13 10.21 10.47 10.09 10.4 94,293 29.71 9.27
2018-02-12 10.2 10.59 10.16 10.23 172,485 29.23 9.12
2018-02-09 10.3 10.39 9.93 10.22 166,006 29.2 9.11
2018-02-08 10.62 10.7 10.25 10.26 112,268 29.31 9.15
2018-02-07 10.8 10.8 10.39 10.57 163,142 30.2 9.42
2018-02-06 10.6 10.96 10.44 10.87 275,233 31.06 9.69
2018-02-05 10.68 11.5 10.33 10.68 302,483 30.51 9.52
2018-02-02 10.73 10.8 10.52 10.72 179,181 30.63 9.56
2018-02-01 10.35 10.8 10.21 10.73 366,518 30.66 9.57
2018-01-31 9.98 10.49 9.71 10.41 449,661 29.74 9.28
2018-01-30 9.2 10.09 9.2 9.92 849,210 28.34 8.84
2018-01-29 8.79 8.94 8.73 8.89 122,613 25.4 7.93
2018-01-26 8.71 8.88 8.7 8.81 110,187 25.17 7.85
2018-01-25 8.75 8.83 8.65 8.71 188,358 24.89 7.77
2018-01-24 8.92 9.05 8.75 8.76 137,415 25.03 7.81
2018-01-23 8.94 9.11 8.83 8.86 140,230 25.31 7.9
2018-01-22 9 9.04 8.83 8.94 106,481 25.54 7.97
2018-01-19 8.93 9.17 8.93 9.05 76,816 25.86 8.07
2018-01-18 8.96 9 8.85 8.93 81,667 25.51 7.96
2018-01-17 9.06 9.13 8.88 8.9 155,418 25.43 7.93
2018-01-16 9.07 9.35 9.03 9.08 103,749 25.94 8.1
2018-01-12 9.19 9.32 8.91 9.11 194,913 26.03 8.12
2018-01-11 9.26 9.3 9.13 9.24 83,339 26.4 8.24
2018-01-10 9.14 9.24 9.05 9.21 172,820 26.31 8.21
2018-01-09 9.2 9.38 9.06 9.12 281,634 26.06 8.13
2018-01-08 9.56 9.56 9.12 9.22 236,012 26.34 8.22
2018-01-05 9.6 9.6 9.39 9.54 132,346 27.26 8.51
2018-01-04 9.8 9.8 9.5 9.6 166,092 27.43 8.56
2018-01-03 9.97 9.99 9.7 9.81 121,930 28.03 8.75
2018-01-02 9.9 10.15 9.73 9.97 192,954 28.49 8.89
2017-12-29 9.47 9.96 9.41 9.95 286,470 28.43 8.87
2017-12-28 9.25 9.7 9.25 9.53 204,990 27.23 8.5
2017-12-27 9.41 9.58 9.19 9.24 244,844 26.4 8.24
2017-12-26 9.95 9.98 9.36 9.45 231,505 27 8.43
2017-12-22 10.05 10.11 9.95 9.99 95,123 28.54 8.91
2017-12-21 10.08 10.13 10 10.02 33,143 28.63 8.93
2017-12-20 10.09 10.28 10 10.05 50,758 28.71 8.96
2017-12-19 10.1 10.37 10.03 10.07 180,804 28.77 8.98
2017-12-18 10 10.07 9.83 10.06 259,175 28.74 8.97
2017-12-15 10.41 10.55 9.92 10.02 662,562 28.63 8.93
2017-12-14 10.74 10.79 10.44 10.46 244,051 29.89 9.33
2017-12-13 10.68 10.83 10.58 10.64 236,743 30.4 9.49
2017-12-12 10.36 10.76 10.36 10.62 285,398 30.34 9.47
2017-12-11 10.35 10.56 10.33 10.41 119,602 29.74 9.28
2017-12-08 10.32 10.56 10.3 10.34 62,639 29.54 9.22
2017-12-07 10.52 10.73 10.3 10.31 200,305 29.46 9.19
2017-12-06 10.69 10.85 10.5 10.53 172,959 30.09 9.39
2017-12-05 11 11.05 10.7 10.71 117,158 30.6 9.55
2017-12-04 11.03 11.24 11 11.01 107,220 31.46 9.82
2017-12-01 11 11.05 10.77 11.01 113,411 31.46 9.82
2017-11-30 10.9 11.08 10.85 10.97 115,219 31.34 9.78
2017-11-29 10.88 10.96 10.7 10.84 109,400 30.97 9.66
2017-11-28 11.11 11.19 10.7 10.86 326,847 31.03 9.68
2017-11-27 11.51 11.51 11.08 11.1 173,429 31.71 9.9
2017-11-24 11.65 11.69 11.3 11.49 84,969 32.83 10.24
2017-11-23 0 0 0 11.6 0 - -
2017-11-22 11.74 12.25 11.57 11.6 254,380 33.14 10.34
2017-11-21 11.05 11.98 10.5 11.74 690,084 33.54 10.47
2017-11-20 10.95 11.01 10.53 11 334,732 37.93 10.48
2017-11-17 11 11.07 10.8 10.95 185,940 37.76 10.43
2017-11-16 11.01 11.19 10.94 10.97 228,076 37.83 10.45
2017-11-15 11 11.01 10.48 11.01 162,131 37.97 10.49
2017-11-14 10.8 11.06 10.79 11 252,606 37.93 10.48
2017-11-13 10.85 10.9 10.66 10.83 117,853 37.35 10.32
2017-11-10 10.84 11.02 10.84 10.87 89,172 37.48 10.35
2017-11-09 11.03 11.03 10.66 10.85 276,212 37.41 10.33
2017-11-08 11.44 11.53 10.93 11.02 254,862 38 10.5
2017-11-07 12.05 12.05 11.35 11.39 207,242 39.28 10.85
2017-11-06 12.42 12.42 11.85 11.9 236,583 41.03 11.33
2017-11-03 12.28 12.4 12.03 12.35 257,193 42.59 11.76
2017-11-02 12.01 12.29 12 12.25 154,930 42.24 11.67
2017-11-01 12.2 12.44 11.99 12.04 239,435 41.52 11.47
2017-10-31 11.77 12.15 11.68 12.13 200,139 41.83 11.55
2017-10-30 12 12.02 11.6 11.82 255,570 40.76 11.26
2017-10-27 11.2 12.08 11.17 12.01 544,841 41.41 11.44
2017-10-26 11.21 11.25 10.94 11.2 374,631 38.62 10.67
2017-10-25 11.16 11.4 10.96 11.2 237,123 38.62 10.67
2017-10-24 10.74 11.14 10.74 11.12 241,610 38.35 10.59
2017-10-23 10.97 11.06 10.58 10.75 349,766 37.07 10.24
2017-10-20 10.98 11.12 10.87 10.92 235,877 37.66 10.4
2017-10-19 10.9 10.99 10.69 10.92 205,844 37.66 10.4
2017-10-18 10.9 11.11 10.8 10.88 355,813 37.52 10.36
Get more Data

China Cord Blood Corp Stock History Chart

View CO PE ratio, PS ratio stocks charts and compare with peers.
CO Chart
Note: Compare China Cord Blood Corp stock price history with the index and industry peers.

China Cord Blood Corp Stock Price History: Past 5 years

Max Stock Price14.67Aug 25,2017
Min Stock Price2.72Feb 27,2013
Avg Stock Price5.91

China Cord Blood Corp Historical PE ratio: Past 5 years

Max PE Ratio56.7Aug 16,2017
Min PE Ratio10.62Feb 25,2013
Avg PE Ratio25.47

China Cord Blood Corp Historical PS ratio: Past 5 years

Max PS Ratio13.97Aug 25,2017
Min PS Ratio2.45Jun 20,2013
Avg PS Ratio4.76

CO Industry Peers

Company Price Change (%)
Surgical Care Affiliates (SCAI)55.870 (0%)
Amedisys (AMED)57.980.96 (1.68%)
Lhc (LHCG)64.270.95 (1.5%)
Pharmerica (PMC)29.250.05 (0.17%)
Hemacare (HEMA)4.90.05 (1.01%)
Lifepoint (LFPI)0.010 (0%)
Amedisys (AMED)57.980.96 (1.68%)

We provide China Cord Blood Corp share price history along with PE ratio and PS ratio for doing China Cord Blood Corp fundamental analysis. China Cord Blood Corp stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. CO stock saw a high of $10.77, and a low of $10.48 on last trading day. Looking at China Cord Blood Corp stock history data, the P/S ratio was at a low of 2.45 on Jun 20, 2013.