$109.18 0.00 (%) China Biologic Products Inc - NASDAQ

May. 26, 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
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
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center