$76.60 -0.31 (%) China Biologic Products Inc - NASDAQ

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBPO historical data

Date Open High Low Close Volume
2/27/201577.1578.0075.9076.6056,260
2/26/201572.5276.9372.5276.9174,412
2/25/201571.8072.9871.5271.96100,584
2/24/201576.8177.8170.7271.94202,934
2/23/201577.8179.0576.0576.4990,273
2/20/201578.5079.0676.3177.2570,630
2/19/201571.8679.2871.8678.46166,632
2/18/201573.4674.1270.4271.78165,766
2/17/201569.3874.8369.3473.23165,376
2/13/201568.9269.4568.0969.12146,127
2/12/201568.5468.8068.1568.7072,695
2/11/201568.8068.8468.0168.0965,986
2/10/201568.0968.6767.6268.36166,081
2/9/201568.0568.3367.5067.60106,553
2/6/201568.9569.2567.8167.94126,101
2/5/201567.6668.5767.1468.50123,694
2/4/201567.4969.2966.6467.4771,845
2/3/201567.0168.2266.5068.0037,297
2/2/201568.1568.5166.5067.2143,442
1/30/201567.8068.8867.0168.1483,864
1/29/201568.1968.8766.0067.9160,913
1/28/201568.7769.5267.6867.95105,763
1/27/201569.2169.4368.1468.6082,179
1/26/201568.5269.9867.6569.23131,272
1/23/201567.5268.5966.6068.3087,054
1/22/201566.1967.5065.1767.48210,292
1/21/201564.4966.2964.4965.83167,111
1/20/201567.0067.3364.3664.98224,369
1/16/201566.1667.4164.9266.6462,704
1/15/201566.6268.9665.5266.6544,580
1/14/201566.4668.9066.2266.7753,346
1/13/201568.0568.9865.7666.2138,969
1/12/201567.0068.3565.9067.3535,898
1/9/201568.0068.0066.6266.9315,642
1/8/201569.1071.2767.2368.4170,931
1/7/201566.0069.2365.2068.7081,253
1/6/201566.3068.8765.4166.0026,949
1/5/201567.6768.3265.9066.2923,524
1/2/201567.6569.2566.3167.7035,656
12/31/201467.2269.0066.3467.2327,373
12/30/201467.4668.8065.9467.6726,769
12/29/201465.4267.8365.4067.0024,981
12/26/201465.1766.1165.0065.4213,438
12/24/201465.7165.7164.0064.7924,530
12/23/201466.8467.3165.1265.3832,020
12/22/201467.4169.1463.1565.9413,894
12/19/201466.1867.4865.9067.1442,012
12/18/201462.0766.0762.0765.8431,259
12/17/201462.6762.6760.0161.9150,293
12/16/201465.0065.4962.8362.8558,056
12/15/201465.0065.8264.6665.0453,125
12/12/201464.2565.7264.2565.0033,622
12/11/201465.2467.1264.2865.0847,079
12/10/201466.7068.0365.0165.3062,671
12/9/201467.5167.5565.0066.9565,966
12/8/201466.2068.8366.2067.9356,429
12/5/201468.6568.9566.1166.5349,664
12/4/201468.0569.2467.4867.9235,488
12/3/201469.4269.4267.6968.3147,651
12/2/201466.3269.9266.0669.2989,366
12/1/201468.8668.8665.5966.3676,552
11/28/201468.5069.3567.0368.4875,993
11/26/201469.3669.9968.7268.8734,222
11/25/201468.4970.0067.2369.5049,360
11/24/201468.1171.1367.6468.49271,265
11/21/201468.3269.2067.3967.5178,217
11/20/201466.7068.2565.5268.0270,536
11/19/201467.2267.6664.3767.3197,191
11/18/201467.9968.2866.3266.82166,095
11/17/201466.2068.5665.9467.1236,880
11/14/201466.7367.1564.5266.6041,207
11/13/201468.5069.0065.4966.3565,353
11/12/201465.7769.0064.8068.7368,287
11/11/201464.9468.3664.9466.2837,712
11/10/201462.7566.8656.0064.30320,354
11/7/201468.9069.5064.1468.9095,922
11/6/201463.9969.9763.8168.98125,468
11/5/201464.9767.0562.2963.2753,513
11/4/201465.6267.6062.0264.21120,260
11/3/201463.2765.4559.9465.00102,111
10/31/201460.9862.2059.8960.2581,646
10/30/201456.5061.3356.5059.65181,600
10/29/201458.3058.3055.9156.5024,980
10/28/201456.1958.3255.5557.78116,175
10/27/201456.2558.5055.5056.12166,974
10/24/201455.2356.2054.6855.9585,299
10/23/201454.6956.4554.4054.6873,027
10/22/201452.0556.8551.3754.67112,648
10/21/201452.7154.1051.1152.1185,037
10/20/201452.0652.9851.3552.0048,960
10/17/201451.7053.5951.0051.9725,431
10/16/201449.6351.0049.5950.8017,910
10/15/201448.5051.0847.2350.2346,657
10/14/201450.1150.1148.5449.0623,600
10/13/201452.2552.2849.1149.6248,162
10/10/201453.4353.4352.0052.0225,031
10/9/201452.9654.3752.0753.5721,950
10/8/201453.6153.9752.4152.8321,115
10/7/201453.4454.2353.3053.3411,264
10/6/201453.9654.9752.9753.4450,002
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center