GLOBAL CORD BLD Stock Price History, CO Historical Prices

Add to My Stocks
$10.01 $0.21 (2.14%) CO stock closing price Jun 22, 2018 (Closing)

GLOBAL CORD BLD 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 GLOBAL CORD BLD P/E ratio, and PS ratio. The GLOBAL CORD BLD stock price history chart shows that the stock price was at a low of $2.81 on Jun 28, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 9.83 10.03 9.83 10.01 142,967 29.44 8.82
2018-06-20 9.66 9.92 9.6 9.83 156,406 28.91 8.66
2018-06-19 9.84 9.93 9.65 9.69 149,205 28.5 8.54
2018-06-18 9.69 10.03 9.68 9.94 144,543 29.24 8.76
2018-06-15 9.66 9.8 9.61 9.71 466,178 28.56 8.56
2018-06-14 9.45 9.75 9.4 9.67 130,761 28.44 8.52
2018-06-13 9.51 9.64 9.48 9.48 51,526 27.88 8.36
2018-06-12 9.38 9.65 9.38 9.56 71,917 28.12 8.43
2018-06-11 9.37 9.48 9.3 9.39 105,357 27.62 8.28
2018-06-08 9.42 9.47 9.35 9.46 69,828 27.82 8.34
2018-06-07 9.5 9.5 9.22 9.38 192,388 27.59 8.27
2018-06-06 9.63 9.64 9.51 9.51 63,349 27.97 8.38
2018-06-05 9.56 9.63 9.56 9.58 84,326 28.18 8.44
2018-06-04 9.7 9.73 9.58 9.58 88,319 28.18 8.44
2018-06-01 9.59 9.71 9.51 9.68 115,614 28.47 8.53
2018-05-31 9.47 9.66 9.42 9.63 161,107 28.32 8.49
2018-05-30 9.35 9.57 9.35 9.41 208,223 27.68 8.29
2018-05-29 9.37 9.48 9.33 9.37 91,433 27.56 8.26
2018-05-25 9.41 9.9 9.41 9.46 205,310 27.82 8.34
2018-05-24 9.33 9.44 9.31 9.39 52,203 27.62 8.28
2018-05-23 9.28 9.44 9.26 9.39 39,564 27.62 8.28
2018-05-22 9.37 9.49 9.34 9.34 60,991 27.47 8.23
2018-05-21 9.46 9.56 9.41 9.44 68,055 27.77 8.32
2018-05-18 9.48 9.6 9.42 9.46 44,487 27.82 8.34
2018-05-17 9.56 9.61 9.45 9.49 88,644 27.91 8.36
2018-05-16 9.54 9.62 9.5 9.58 50,400 28.18 8.44
2018-05-15 9.51 9.54 9.43 9.5 94,783 27.94 8.37
2018-05-14 9.63 9.74 9.57 9.59 38,163 28.21 8.45
2018-05-11 9.77 9.84 9.54 9.58 72,326 28.18 8.44
2018-05-10 9.77 9.92 9.67 9.76 57,893 28.71 8.6
2018-05-09 9.99 9.99 9.74 9.83 110,867 28.91 8.66
2018-05-08 9.84 10.08 9.81 10.04 298,467 29.53 8.85
2018-05-07 9.53 9.89 9.53 9.81 162,527 28.85 8.65
2018-05-04 9.34 9.63 9.3 9.52 156,095 28 8.39
2018-05-03 9.34 9.5 9.27 9.36 77,888 27.53 8.25
2018-05-02 9.26 9.57 9.25 9.4 105,877 27.65 8.28
2018-05-01 9.33 9.36 9.21 9.28 61,419 27.29 8.18
2018-04-30 9.57 9.68 9.35 9.35 69,355 27.5 8.24
2018-04-27 9.45 9.63 9.43 9.5 115,895 27.94 8.37
2018-04-26 9.27 9.56 9.25 9.42 348,277 27.71 8.3
2018-04-25 9.13 9.43 9.12 9.22 234,692 27.12 8.13
2018-04-24 9.13 9.25 9.08 9.19 102,513 27.03 8.1
2018-04-23 9.23 9.27 9 9.07 280,633 26.68 7.99
2018-04-20 9.32 9.35 9.24 9.28 163,875 27.29 8.18
2018-04-19 9.23 9.47 9.23 9.32 131,948 27.41 8.21
2018-04-18 9.57 9.61 9.27 9.33 302,204 27.44 8.22
2018-04-17 9.51 9.67 9.5 9.58 108,256 28.18 8.44
2018-04-16 9.66 9.66 9.4 9.53 146,783 28.03 8.4
2018-04-13 9.81 9.89 9.58 9.65 151,941 28.38 8.5
2018-04-12 9.65 9.84 9.52 9.72 156,447 28.59 8.57
2018-04-11 9.65 9.86 9.64 9.7 195,203 28.53 8.55
2018-04-10 9.87 9.99 9.6 9.67 333,758 28.44 8.52
2018-04-09 9.85 10.08 9.73 9.78 153,469 28.77 8.62
2018-04-06 9.94 10 9.71 9.8 228,583 28.82 8.64
2018-04-05 9.99 10.1 9.86 10 192,044 29.41 8.81
2018-04-04 9.86 10.01 9.64 9.97 163,890 29.32 8.79
2018-04-03 10.05 10.09 9.93 10 246,576 29.41 8.81
2018-04-02 10.24 10.59 9.94 10.01 435,863 29.44 8.82
2018-03-30 0 0 0 10.2 0 - -
2018-03-29 10.24 10.4 10.1 10.2 736,057 30 8.99
2018-03-28 10.3 10.31 10.13 10.17 193,549 29.91 8.96
2018-03-27 10.7 10.79 10.24 10.26 271,194 30.18 9.04
2018-03-26 10.79 10.96 10.61 10.73 210,673 31.56 9.46
2018-03-23 11.62 11.62 10.77 10.8 326,587 31.77 9.52
2018-03-22 11.74 11.91 11.44 11.51 327,534 33.85 10.14
2018-03-21 11.75 11.95 11.54 11.87 634,395 34.91 10.46
2018-03-20 11.22 11.53 11.02 11.41 821,181 33.56 10.06
2018-03-19 11.5 11.59 11.11 11.22 601,947 33 9.89
2018-03-16 11.44 11.63 11.37 11.5 1,230,573 33.82 10.14
2018-03-15 11.22 11.82 11.14 11.4 495,719 33.53 10.05
2018-03-14 11.01 11.18 10.82 11.15 252,635 32.79 9.83
2018-03-13 10.9 10.99 10.81 10.95 183,176 32.21 9.65
2018-03-12 10.73 11.05 10.73 10.92 234,110 32.12 9.62
2018-03-09 10.6 11.08 10.5 10.68 362,456 31.41 9.41
2018-03-08 10.62 10.67 10.28 10.59 277,661 31.15 9.33
2018-03-07 10.48 10.64 10.39 10.51 356,039 30.91 9.26
2018-03-06 10.84 10.95 10.41 10.51 365,080 30.91 9.26
2018-03-05 10.67 10.95 10.67 10.84 212,791 31.88 9.55
2018-03-02 10.4 11 10.4 10.64 352,005 31.29 9.38
2018-03-01 10.46 10.77 10.41 10.53 333,066 30.97 9.28
2018-02-28 10.99 11.05 10.27 10.49 320,072 30.85 9.25
2018-02-27 10.28 11.39 10.11 10.96 422,188 32.24 9.66
2018-02-26 10.69 10.79 10.46 10.7 174,692 30.57 9.54
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
2018-02-19 0 0 0 10.52 0 - -
2018-02-16 10.69 10.95 10.5 10.52 70,410 30.06 9.38
Get more Data

GLOBAL CORD BLD Stock History Chart

View CO PE ratio, PS ratio stocks charts and compare with peers.
CO Chart
Note: Compare GLOBAL CORD BLD stock price history with the index and industry peers.

GLOBAL CORD BLD Stock Price History: Past 5 years

Max Stock Price14.67Aug 25,2017
Min Stock Price2.81Jun 28,2013
Avg Stock Price6.38

GLOBAL CORD BLD Historical PE ratio: Past 5 years

Max PE Ratio56.7Aug 16,2017
Min PE Ratio12.22Jun 28,2013
Avg PE Ratio26.51

GLOBAL CORD BLD Historical PS ratio: Past 5 years

Max PS Ratio13.97Aug 25,2017
Min PS Ratio2.48Jun 28,2013
Avg PS Ratio5.13

CO Industry Peers

Company Price Change (%)
Ipc Healthcare (IPCM)80.170 (0%)
Tivity Health (TVTY)35.550.3 (0.85%)
Albany Molecular Research (AMRI)21.740 (0%)
Surgery Partners (SGRY)16.650.1 (0.6%)
Hemacare (HEMA)6.50.1 (1.52%)
Lifepoint (LFPI)0.010 (0%)
Amedisys (AMED)86.91.03 (1.17%)

We provide GLOBAL CORD BLD share price history along with PE ratio and PS ratio for doing GLOBAL CORD BLD fundamental analysis. GLOBAL CORD BLD 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 $10.03, and a low of $9.83 on last trading day. Looking at GLOBAL CORD BLD stock history data, the P/S ratio was at a low of 2.48 on Jun 28, 2013.