Historical Stock Price
ETFs Holding CO »    CO Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
09/09/2019 $4.41 $4.48 $4.14 $4.20 199.50K
09/10/2019 $4.18 $4.85 $4.18 $4.62 240.70K
09/11/2019 $4.63 $5.24 $4.59 $4.62 191.70K
09/12/2019 $4.63 $4.84 $4.41 $4.60 304.70K
09/13/2019 $4.62 $4.74 $4.36 $4.38 145.10K
Global Cord Blood is a provider of umbilical cord blood storage and ancillary services in China. Co. provides cord blood testing, processing and storage services under the direction of subscribers for a cord blood processing fee and a storage fee. Co. tests, processes and stores donated cord blood, and provides matching services to the public for a fee. Co. also preserves cord blood units donated by the public, provide matching services on such donated units and deliver matching units to patients in need of transplants. Co. has operating cord blood banks in the Beijing municipality, the Guangdong and Zhejiang province.
CO historical stock prices picture
Global Cord Blood (CO) has the following price history information. Looking back at CO historical stock prices for the last five trading days, on September 09, 2019, CO opened at $4.41, traded as high as $4.48 and as low as $4.14, and closed at $4.20. Trading volume was a total of 199.50K shares. On September 10, 2019, CO opened at $4.18, traded as high as $4.85 and as low as $4.18, and closed at $4.62. Trading volume was a total of 240.70K shares. On September 11, 2019, CO opened at $4.63, traded as high as $5.24 and as low as $4.59, and closed at $4.62. Trading volume was a total of 191.70K shares. On September 12, 2019, CO opened at $4.63, traded as high as $4.84 and as low as $4.41, and closed at $4.60. Trading volume was a total of 304.70K shares. On September 13, 2019, CO opened at $4.62, traded as high as $4.74 and as low as $4.36, and closed at $4.38. Trading volume was a total of 145.10K shares.

CO Historical Stock Prices By Date:

CO historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Global Cord Blood shares, starting with a $10,000 purchase of CO, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 09/16/2009
End date: 09/13/2019
Start price/share: $7.50
End price/share: $4.38
Starting shares: 1,333.33
Ending shares: 1,346.67
Dividends reinvested/share: $0.08
Total return: -41.02%
Average Annual Total Return: -5.14%
Starting investment: $10,000.00
Ending investment: $5,900.57
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 09/16/2009
End date: 09/13/2019
Start price/share: $7.50
End price/share: $4.38
Dividends collected/share: $0.08
Total return: -40.53%
Average Annual Total Return: -5.07%
Starting investment: $10,000.00
Ending investment: $5,944.25
Years: 10.00
Date Close
09/09/2019$4.20
09/10/2019$4.62
09/11/2019$4.62
09/12/2019$4.60
09/13/2019$4.38
CO is categorized under the Materials sector; below are some other companies in the same sector:

COE Historical Stock Prices
CPAC Historical Stock Prices
CPC Historical Stock Prices
CPGI Historical Stock Prices
CPSH Historical Stock Prices
CPSL Historical Stock Prices
CPV Historical Stock Prices
CRB Historical Stock Prices
CRD Historical Stock Prices
CRE Historical Stock Prices

Also explore: CO shares outstanding history

CO Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.