$115.42 +1.98 (%) China Biologic Products Inc - NASDAQ

Jul. 2, 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
7/2/2015113.21116.15112.38115.4278,164
7/1/2015116.38116.76112.55113.4468,278
6/30/2015112.00116.39112.00115.1677,725
6/29/2015115.85117.23110.05111.49173,170
6/26/2015118.09120.64115.25116.11221,769
6/25/2015118.95119.29118.14119.09186,946
6/24/2015119.19120.47116.21118.02212,409
6/23/2015117.55119.98114.40119.57206,122
6/22/2015118.86119.00115.75116.63142,850
6/19/2015116.94117.71114.05117.00251,891
6/18/2015118.88120.39116.00117.26311,818
6/17/2015115.00118.54114.01118.25387,616
6/16/2015111.00114.60109.73114.11316,702
6/15/2015108.08110.26106.30109.91189,722
6/12/2015110.00110.38108.09109.14198,187
6/11/2015105.16111.00105.00110.01537,199
6/10/2015104.48106.50102.05105.201,340,392
6/9/2015102.82107.0097.75105.90702,868
6/8/2015117.50117.75103.62103.86356,396
6/5/2015120.39120.39117.58118.59105,470
6/4/2015121.10121.22118.23119.5486,280
6/3/2015114.20120.86114.20120.85190,223
6/2/2015112.50114.00111.30113.77225,339
6/1/2015112.26113.36111.08112.50154,258
5/29/2015110.16111.99110.13111.8382,889
5/28/2015110.49111.03108.21109.9976,609
5/27/2015110.00110.66108.68110.1473,364
5/26/2015109.50109.78108.48109.1875,556
5/22/2015108.00109.26107.70109.2457,645
5/21/2015104.20107.99103.94107.87109,274
5/20/2015103.80104.90102.03104.3297,064
5/19/2015103.00103.64101.70103.1163,749
5/18/2015101.96103.80101.90103.1878,825
5/15/2015100.40101.85100.13101.5680,144
5/14/2015100.75101.7099.23100.8980,192
5/13/2015100.25101.3698.6599.91109,855
5/12/2015103.20103.54100.01100.64101,620
5/11/2015100.92104.00100.92103.21117,174
5/8/201599.54102.5899.54102.02115,809
5/7/201598.0699.3195.1198.9381,144
5/6/201599.6199.6898.3299.0872,489
5/5/201596.6599.5996.6598.48110,605
5/4/201598.3099.2596.6497.3251,025
5/1/201596.0998.5796.0998.2028,451
4/30/201596.0796.7993.2595.64113,165
4/29/201598.2998.9695.0796.8030,683
4/28/201597.40100.0095.0597.5568,818
4/27/201599.3299.9495.8097.0394,540
4/24/201599.1899.6697.7798.5921,063
4/23/201599.11100.4598.1898.94104,025
4/22/2015100.81102.0097.7499.67155,074
4/21/2015100.50101.8199.47100.51133,724
4/20/201596.0199.9094.7999.62129,892
4/17/201596.9797.6194.8296.02188,631
4/16/2015101.07102.8097.3097.70169,920
4/15/201599.92101.7099.61100.08113,172
4/14/201599.02101.0897.3799.70123,848
4/13/201597.82102.0097.6598.35146,506
4/10/201594.2597.3193.8496.8358,056
4/9/201593.5195.6293.1094.8965,298
4/8/201593.5995.0692.4793.10114,979
4/7/201592.3394.4492.3393.6749,129
4/6/201593.7894.9692.1092.69109,755
4/2/201596.9597.5093.7093.7884,393
4/1/201596.1297.1293.5896.84121,019
3/31/201592.6196.8092.4295.51144,554
3/30/201592.4593.6591.1892.40122,078
3/27/201587.5291.7087.5291.2469,852
3/26/201586.0087.4084.7487.3298,496
3/25/201588.5088.5684.2386.14191,468
3/24/201586.5088.5885.5087.97111,126
3/23/201587.8387.8383.9386.3078,799
3/20/201588.4189.0085.0287.55132,635
3/19/201585.2987.9084.7787.6595,648
3/18/201583.7886.0083.2785.2997,709
3/17/201582.3084.1981.9683.5969,409
3/16/201581.5083.0080.5382.75110,715
3/13/201580.8082.1080.7481.2565,787
3/12/201580.4380.9779.6280.8084,321
3/11/201581.0181.7979.9180.6268,917
3/10/201582.1482.2379.7781.5896,420
3/9/201583.0083.0081.0682.7282,848
3/6/201581.8084.9781.4282.88222,351
3/5/201580.3382.9478.5181.80169,930
3/4/201578.0080.2377.6479.71181,746
3/3/201578.0078.4077.0678.0092,170
3/2/201576.9878.0076.6677.9966,971
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!