$124.48 +0.75 (%) China Biologic Products Inc - NASDAQ

Sep. 30, 2016 | 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
9/30/2016123.85125.39122.03124.48108,941
9/29/2016125.00126.16123.24123.73125,493
9/28/2016122.88125.88122.20125.67205,528
9/27/2016122.99123.28121.09122.14154,862
9/26/2016123.06124.98120.22120.93335,408
9/23/2016121.71126.22120.89126.09209,838
9/22/2016124.83126.12124.25125.22171,474
9/21/2016122.50124.65121.21123.75192,593
9/20/2016122.36123.71121.08122.28150,409
9/19/2016122.69123.16120.76121.23162,200
9/16/2016122.12122.69120.95122.35106,219
9/15/2016119.58122.37119.24122.16103,152
9/14/2016119.18121.11118.96120.19161,347
9/13/2016118.26119.07114.94118.36172,531
9/12/2016115.22120.23115.06119.85162,159
9/9/2016120.68122.40115.41115.82357,370
9/8/2016118.15121.54116.48121.23345,067
9/7/2016120.00120.98116.98117.94316,301
9/6/2016112.01121.34112.01120.00602,923
9/2/2016111.40112.83110.41112.13397,071
9/1/2016110.00111.90109.77110.57348,703
8/31/2016110.11111.62110.00110.04306,123
8/30/2016111.69113.00110.68111.00151,880
8/29/2016112.20113.50111.09112.08268,765
8/26/2016112.71115.37111.27112.02167,421
8/25/2016111.18115.40111.00111.75260,591
8/24/2016115.23115.40111.62112.12285,912
8/23/2016115.46116.56114.24114.43243,530
8/22/2016115.34116.78113.25114.81393,442
8/19/2016114.16116.58113.90115.98338,459
8/18/2016113.10120.46112.51115.43354,087
8/17/2016125.00125.00120.43120.51184,327
8/16/2016125.01125.29123.59124.73142,687
8/15/2016125.00125.80123.58125.23266,875
8/12/2016127.36127.36124.02125.64176,057
8/11/2016126.63127.50125.87126.99153,125
8/10/2016129.00129.00124.89126.2480,585
8/9/2016126.59129.43125.22128.27225,613
8/8/2016133.17133.19126.83126.98273,118
8/5/2016123.11137.39123.11134.17767,869
8/4/2016121.01122.76120.57121.47168,933
8/3/2016120.25121.27118.51120.55171,807
8/2/2016119.88120.38117.21119.88116,580
8/1/2016120.09120.91119.16119.55306,755
7/29/2016121.65121.65118.67119.38235,500
7/28/2016118.08123.88116.27121.60248,529
7/27/2016120.00120.05117.17117.70145,127
7/26/2016113.27120.31113.27119.74303,326
7/25/2016110.13114.09110.13113.14143,433
7/22/2016110.29111.43109.56110.64206,725
7/21/2016110.99111.66108.91109.81127,595
7/20/2016110.24110.66109.22110.40175,020
7/19/2016110.42111.11109.58109.74114,472
7/18/2016111.96112.19110.70111.05173,753
7/15/2016112.63114.90110.37111.72204,974
7/14/2016113.56114.51112.15112.88116,571
7/13/2016114.92117.27110.51112.80197,650
7/12/2016115.45117.45113.22115.19184,254
7/11/2016117.13118.25114.94115.1089,833
7/8/2016114.78117.17113.96116.39191,918
7/7/2016113.00114.59112.35114.13171,005
7/6/2016108.54112.48107.69112.34209,731
7/5/2016106.40108.82105.62108.15161,918
7/1/2016106.24108.13106.24107.18138,340
6/30/2016105.49106.87104.52106.32138,278
6/29/2016104.44107.57104.16105.75177,823
6/28/2016102.34104.99101.10104.07278,853
6/27/2016101.00104.25100.53101.05362,982
6/24/2016103.21103.42101.01101.69174,914
6/23/2016106.89107.79105.27106.15159,382
6/22/2016106.90108.81105.19105.72226,677
6/21/2016106.86110.00106.64106.96291,803
6/20/2016108.20111.10105.30105.81344,246
6/17/2016108.74109.97106.00107.85334,614
6/16/2016109.00110.33107.15107.65251,714
6/15/2016108.41111.78107.79109.94305,867
6/14/2016110.00111.05107.00107.59426,581
6/13/2016115.59116.14109.80110.03532,792
6/10/2016116.72117.29115.86116.27249,321
6/9/2016116.56118.45115.78117.78200,180
6/8/2016117.29119.04116.00117.36254,106
6/7/2016119.66119.72116.24117.04402,346
6/6/2016118.24120.21117.82119.64390,972
6/3/2016118.49120.00116.29118.531,030,322
6/2/2016116.67116.97113.52114.06276,456
6/1/2016117.96119.39116.82116.99217,751
5/31/2016116.76118.61116.20117.96200,219
5/27/2016115.79117.58114.49117.39206,353
5/26/2016115.23117.59114.10116.17168,275
5/25/2016115.55115.86114.04114.84277,948
5/24/2016114.73116.25114.30115.48142,950
5/23/2016113.44115.24112.99114.97128,781
5/20/2016113.84114.32112.70113.75156,395
5/19/2016114.50116.80112.43112.67385,955
5/18/2016113.40115.19112.22115.19327,516
5/17/2016115.77115.77111.66113.40231,470
5/16/2016115.29119.78112.46115.33305,531
5/13/2016116.26116.98114.46115.01276,984
5/12/2016118.31118.31115.00116.49213,315
5/11/2016118.32120.50117.68118.44276,490
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center