China Cord Blood Corp Stock Price History, CO Historical Prices

Add to My Stocks
$12.65 $0.21 (1.63%) CO stock closing price Aug 21, 2017 (Closing)

View and download China Cord Blood Corp stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with China Cord Blood Corp price to earnings ratio data. The China Cord Blood Corp stock price history chart shows that the stock price was at a high of 13.04 on 16 Aug, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-2112.9013.0512.5512.6535276255.008.90
2017-08-1812.6112.8912.4212.8628058555.919.05
2017-08-1713.0313.0512.5312.5428512754.528.82
2017-08-1612.8813.2212.7113.0451785956.709.17
2017-08-1512.2312.9012.1812.8855365556.009.06
2017-08-1412.0812.4411.9812.2651646253.308.63
2017-08-1111.7112.1411.5012.0757877252.488.49
2017-08-1011.9512.0911.9112.0330242452.308.46
2017-08-0912.0412.1011.8611.9530881151.968.41
2017-08-0811.8012.0511.6712.0237256352.268.46
2017-08-0712.0312.2611.7511.8854187751.658.36
2017-08-0411.9112.4411.7812.0141943952.228.45
2017-08-0311.6711.8911.5011.8219458951.398.32
2017-08-0211.6211.8111.5211.6824411550.788.22
2017-08-0111.7811.8911.6311.7348173851.008.25
2017-07-3112.0412.4411.6911.7864858151.228.29
2017-07-2811.2711.9711.1811.9156593851.788.38
2017-07-2711.1211.2610.8611.2681247548.967.92
2017-07-2610.7911.1210.7511.11112550948.307.82
2017-07-2510.7010.8110.4210.7874434346.877.58
2017-07-2410.3310.7010.2010.6652250446.357.50
2017-07-2110.1010.3510.0310.2824113844.707.23
2017-07-2010.0510.129.9310.1017036543.917.11
2017-07-1910.2510.319.9210.0438434843.657.06
2017-07-1810.2010.2610.0410.2340845644.487.20
2017-07-1710.0210.309.9310.2663322744.617.22
2017-07-149.9410.169.8210.0335023343.617.06
2017-07-1310.3710.389.879.8838688042.966.95
2017-07-1210.1510.5110.0910.3353874244.917.27
2017-07-119.8510.279.8210.2095411744.357.18
2017-07-109.8310.059.709.8139736442.656.90
2017-07-079.899.959.759.8255407642.706.91
2017-07-069.719.989.669.8935282843.006.96
2017-07-0510.0010.049.639.7936647142.576.89
2017-07-039.5310.069.409.9886947843.397.02
2017-06-309.349.649.129.4854751041.226.67
2017-06-299.509.579.159.2860794840.356.53
2017-06-289.459.569.359.5181862441.356.69
2017-06-279.499.609.149.5089747541.306.68
2017-06-269.779.799.449.4938681041.266.68
2017-06-239.599.839.449.7794395242.486.87
2017-06-229.909.949.119.60106167341.746.75
2017-06-218.809.158.799.0948029447.846.85
2017-06-208.808.838.548.8025017946.326.63
2017-06-199.139.258.578.8127085046.376.64
2017-06-168.459.158.249.13324514848.056.88
2017-06-158.278.618.158.4964819544.686.39
2017-06-148.328.477.878.2852763443.586.24
2017-06-138.408.478.198.3434829943.906.28
2017-06-128.618.618.148.3431080343.906.28
2017-06-098.418.728.038.6089002145.266.48
2017-06-088.448.628.318.3821110744.116.31
2017-06-078.058.508.048.47122103844.586.38
2017-06-068.158.348.008.1133764042.686.11
2017-06-058.458.638.058.2594802443.426.21
2017-06-028.378.638.068.5086714944.746.40
2017-06-018.548.548.138.3578545043.956.29
2017-05-318.848.938.068.50105842744.746.40
2017-05-309.029.088.648.7942185746.266.62
2017-05-290.000.000.009.090N/AN/A
2017-05-268.389.158.039.09148991547.846.85
2017-05-258.148.498.018.4638225444.536.37
2017-05-247.768.407.708.1779456643.006.15
2017-05-237.677.897.497.7637504140.845.84
2017-05-227.767.827.407.6820910640.425.78
2017-05-197.617.817.427.7715470940.905.85
2017-05-187.517.807.457.676867140.375.78
2017-05-177.717.817.497.5010414239.475.65
2017-05-167.968.087.617.7666498240.845.84
2017-05-157.787.977.617.9554798941.845.99
2017-05-127.507.927.457.8660804841.375.92
2017-05-117.307.717.087.7064213840.535.80
2017-05-107.157.507.127.326001938.535.51
2017-05-097.237.417.207.256676038.165.46
2017-05-087.407.407.227.275084738.265.48
2017-05-057.357.737.357.417224139.005.58
2017-05-047.437.467.287.345108838.635.53
2017-05-037.507.617.447.4616943539.265.62
2017-05-027.557.607.417.4811574939.375.63
2017-05-017.487.727.167.5827951639.905.71
2017-04-287.387.677.187.6097385140.005.72
2017-04-276.857.566.787.3854616338.845.56
2017-04-266.907.076.786.8630623836.115.17
2017-04-256.856.886.736.859781036.055.16
2017-04-246.906.966.726.849063736.005.15
2017-04-217.207.266.656.8527736436.055.16
2017-04-207.377.387.037.2611694638.215.47
2017-04-197.507.647.357.408033738.955.57
2017-04-187.817.817.347.5028301539.475.65
Get more Data

China Cord Blood Corp Stock 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 Historical Prices: Past 5 years

Max Stock Price 13.04 Aug 16,2017
Min Stock Price 2.59 Feb 04,2013
Avg Stock Price 5.08

China Cord Blood Corp Historical PE ratio: Past 5 years

Max PE Ratio 56.7 Aug 16,2017
Min PE Ratio 9.96 Feb 04,2013
Avg PE Ratio 22.99

China Cord Blood Corp Historical PS ratio: Past 5 years

Max PS Ratio 9.17 Aug 16,2017
Min PS Ratio 2.45 Jun 20,2013
Avg PS Ratio 4.07

CO Industry Peers

Company Price Change (%)
Lhc (LHCG)64.430.12 (0.19%)
Pharmerica (PMC)29.050 (0%)
Cryo Cell International (CCEL)6.740.04 (0.6%)
Lifepoint (LFPI)00 (0%)
Hemacare (HEMA)2.90.14 (5.07%)
Cord Blood America (CBAI)00 (0%)
Amedisys (AMED)50.10.15 (0.3%)

China Cord Blood Corp historical quotes helps an investor analyze a company's history and do China Cord Blood Corp stock analysis . China Cord Blood Corp stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. CO saw an opening price of 12.9, and a closing price of 12.65 on 21 Aug, 2017. The average P/S ratio was 4.18 as can be seen by China Cord Blood Corp stock price history. .