$107.32 +0.43 (%) China Biologic Products Inc - NASDAQ

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBPO historical data

Date Open High Low Close Volume
1/20/2017107.01108.53105.91107.32178,320
1/19/2017107.57108.50106.07106.89345,183
1/18/2017104.17108.19103.41107.41388,295
1/17/2017109.21109.21103.07104.15298,043
1/13/2017109.22111.20108.20109.09197,237
1/12/2017107.90109.59107.14108.80144,465
1/11/2017111.23112.94106.84108.27213,622
1/10/2017114.07114.07110.70110.73108,867
1/9/2017115.90115.90113.01113.22125,176
1/6/2017113.00115.46112.16115.13197,018
1/5/2017111.82112.88110.81112.50166,405
1/4/2017108.41112.00107.70111.90146,248
1/3/2017107.35108.97106.47108.1489,843
12/30/2016107.54109.19106.95107.5268,195
12/29/2016109.86109.86107.11107.87112,039
12/28/2016111.00111.62108.98109.3074,086
12/27/2016110.99111.97110.50110.9686,653
12/23/2016109.98112.00109.88111.2879,645
12/22/2016110.57111.95109.39110.3599,585
12/21/2016109.01111.32107.74110.1574,040
12/20/2016109.77110.05108.43109.45156,943
12/19/2016111.26111.68109.47109.77168,484
12/16/2016111.33112.77110.64111.26264,481
12/15/2016113.93113.93110.15111.37192,051
12/14/2016112.44114.73111.85114.29183,048
12/13/2016114.00114.64112.41113.13141,668
12/12/2016115.38115.38112.00113.55154,349
12/9/2016118.19119.48116.20116.3375,071
12/8/2016115.00118.82114.95118.42163,862
12/7/2016116.26116.26112.97115.06177,462
12/6/2016114.84116.83114.31116.79119,115
12/5/2016114.80116.87113.94115.09127,398
12/2/2016113.95116.83112.86114.80154,970
12/1/2016119.11119.11113.54113.59226,517
11/30/2016120.40122.19119.43119.72113,139
11/29/2016118.90120.98117.65120.28157,680
11/28/2016119.36119.98117.85118.9171,232
11/25/2016118.12119.92117.03119.9236,859
11/23/2016115.08118.04114.74117.90156,963
11/22/2016118.61119.21115.55115.98143,825
11/21/2016116.72118.57116.27118.37175,815
11/18/2016116.00117.06114.91116.32118,933
11/17/2016116.28117.64115.12116.54164,165
11/16/2016120.49121.07116.17116.31214,783
11/15/2016123.43123.43118.23121.39229,060
11/14/2016125.99125.99123.07123.64280,225
11/11/2016122.06125.81121.71125.34275,632
11/10/2016122.91123.53120.36122.29241,044
11/9/2016120.64122.88119.21121.05369,359
11/8/2016118.89119.95116.62118.16162,223
11/7/2016121.00121.00117.77119.56228,840
11/4/2016117.05119.99116.15119.10182,923
11/3/2016119.00121.70113.07117.05330,295
11/2/2016118.29118.82117.01117.99114,244
11/1/2016118.54120.57117.92118.8796,142
10/31/2016120.78120.78116.21118.1187,632
10/28/2016121.52122.60119.30120.00148,014
10/27/2016120.00122.73118.86121.83323,256
10/26/2016115.38119.50115.38119.28198,526
10/25/2016113.00114.95112.75114.9276,346
10/24/2016114.79114.92112.87113.21137,132
10/21/2016114.76115.71113.02114.02158,208
10/20/2016115.16115.98115.01115.37160,098
10/19/2016115.88115.88114.70115.5183,823
10/18/2016117.51117.91115.73116.52101,157
10/17/2016116.87118.30115.56115.93134,395
10/14/2016119.63119.63115.65117.01104,222
10/13/2016118.67119.75117.06118.63107,978
10/12/2016120.29120.79118.55120.00163,923
10/11/2016122.79122.79119.36120.09168,361
10/10/2016123.68124.74122.69123.1876,299
10/7/2016123.53124.07121.59122.71118,196
10/6/2016124.75124.75123.07123.58181,769
10/5/2016124.20126.47123.45125.43196,927
10/4/2016122.29124.64121.88123.35110,282
10/3/2016123.63124.87121.61121.78163,778
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center