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
05/26/2020 $2.75 $2.75 $2.66 $2.67 110.50K
05/27/2020 $2.68 $2.70 $2.67 $2.69 79.00K
05/28/2020 $2.79 $2.79 $2.65 $2.67 105.50K
05/29/2020 $2.65 $2.67 $2.55 $2.56 162.30K
06/01/2020 $2.63 $2.63 $2.54 $2.60 174.90K
Global Cord Blood is a provider of cord blood banking services in China. Co. provides cord blood processing and storage services for expectant parents interested in capturing the opportunities made available by evolving medical treatments and technologies such as cord blood transplants. 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.'s cord blood banking operations primarily consist of its subscription services, which involve the preservation of cord blood for the new born as a precautionary healthcare measure for the benefit of the children and other family members.
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 May 26, 2020, CO opened at $2.75, traded as high as $2.75 and as low as $2.66, and closed at $2.67. Trading volume was a total of 110.50K shares. On May 27, 2020, CO opened at $2.68, traded as high as $2.70 and as low as $2.67, and closed at $2.69. Trading volume was a total of 79.00K shares. On May 28, 2020, CO opened at $2.79, traded as high as $2.79 and as low as $2.65, and closed at $2.67. Trading volume was a total of 105.50K shares. On May 29, 2020, CO opened at $2.65, traded as high as $2.67 and as low as $2.55, and closed at $2.56. Trading volume was a total of 162.30K shares. On June 01, 2020, CO opened at $2.63, traded as high as $2.63 and as low as $2.54, and closed at $2.60. Trading volume was a total of 174.90K 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: 06/02/2010
End date: 06/01/2020
Start price/share: $5.86
End price/share: $2.60
Starting shares: 1,706.48
Ending shares: 1,723.55
Dividends reinvested/share: $0.08
Total return: -55.19%
Average Annual Total Return: -7.71%
Starting investment: $10,000.00
Ending investment: $4,480.80
Years: 10.01
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 06/02/2010
End date: 06/01/2020
Start price/share: $5.86
End price/share: $2.60
Dividends collected/share: $0.08
Total return: -54.27%
Average Annual Total Return: -7.52%
Starting investment: $10,000.00
Ending investment: $4,573.96
Years: 10.01
Date Close
05/26/2020$2.67
05/27/2020$2.69
05/28/2020$2.67
05/29/2020$2.56
06/01/2020$2.60
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 - 2020, 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.