$106.84 +1.32 (%) China Biologic Products Inc - NASDAQ

Feb. 9, 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
2/8/2016115.00116.99104.98105.52373,896
2/5/2016120.62123.67116.26117.19188,149
2/4/2016120.57122.84117.00121.61125,451
2/3/2016123.08123.77115.82120.40249,445
2/2/2016125.39127.97120.76122.41185,591
2/1/2016127.80129.85123.03126.45217,739
1/29/2016122.00128.87122.00128.27256,400
1/28/2016126.39126.50122.16122.82248,169
1/27/2016130.00131.20124.09125.35345,254
1/26/2016129.40131.83125.75130.53255,800
1/25/2016124.66135.45124.30130.40397,224
1/22/2016121.86124.93119.73124.72160,440
1/21/2016124.00125.68118.54120.28242,080
1/20/2016124.55126.65118.27122.61386,778
1/19/2016128.00130.49124.39126.89324,453
1/15/2016122.00126.34118.77125.83497,973
1/14/2016117.82128.00113.60126.98338,476
1/13/2016132.10132.93117.26117.96448,131
1/12/2016126.43133.18126.43132.84251,179
1/11/2016130.38131.48123.08126.26373,958
1/8/2016130.17135.50129.71129.91261,899
1/7/2016122.76129.36120.98128.87232,861
1/6/2016131.63131.63123.42124.99519,800
1/5/2016142.03144.29129.72132.11368,992
1/4/2016139.00142.50134.79142.08292,995
12/31/2015140.56143.21139.35142.46116,162
12/30/2015142.00142.99138.84140.91158,853
12/29/2015141.71142.74140.16142.13137,915
12/28/2015138.85142.05137.09141.39221,600
12/24/2015137.01140.38136.95139.77197,464
12/23/2015135.78138.72133.39137.58253,570
12/22/2015134.52137.68130.15134.11487,051
12/21/2015129.51134.87128.53134.73296,489
12/18/2015131.45133.40126.95128.30956,040
12/17/2015132.11133.04129.73131.69259,308
12/16/2015128.00132.05125.00131.45282,213
12/15/2015122.82129.65119.45127.70473,124
12/14/2015120.15125.00118.27122.82356,218
12/11/2015119.89123.00119.89121.38244,220
12/10/2015116.43122.75116.43121.32135,728
12/9/2015119.21120.22116.61116.8755,276
12/8/2015117.26120.87117.26119.28131,009
12/7/2015119.00119.56116.50118.4567,814
12/4/2015117.01119.00116.50118.7498,511
12/3/2015119.50119.94115.95116.56104,491
12/2/2015120.00123.15118.69118.86102,580
12/1/2015118.56121.82117.81120.51160,043
11/30/2015122.00122.00117.21117.52170,373
11/27/2015120.00126.00119.45121.94126,353
11/25/2015118.28120.92117.94119.88180,709
11/24/2015118.24119.37117.37118.28134,567
11/23/2015119.98121.21116.20118.52129,852
11/20/2015120.81121.43119.60119.8478,678
11/19/2015117.23122.90116.64119.96240,230
11/18/2015125.95125.95115.78117.02320,831
11/17/2015119.46127.00117.54126.11316,530
11/16/2015113.40119.50113.33119.02204,984
11/13/2015116.33118.30112.01113.15343,889
11/12/2015113.92117.75113.52117.42105,227
11/11/2015115.50116.00113.66114.70151,201
11/10/2015113.52115.15111.17115.04248,925
11/9/2015115.00115.00111.00114.58171,899
11/6/2015114.21115.75113.80114.9974,585
11/5/2015113.72116.63110.00114.59182,425
11/4/2015115.00117.26111.58114.59187,316
11/3/2015115.32116.56114.01115.62393,090
11/2/2015115.00115.49112.87115.11174,858
10/30/2015110.49114.82109.21113.94114,425
10/29/2015110.49111.15108.74109.8997,759
10/28/2015107.19110.78106.67110.23239,088
10/27/2015108.64109.64105.82106.6779,226
10/26/2015105.48109.80104.00109.05143,399
10/23/201598.63105.5497.31105.02204,075
10/22/2015100.96101.9495.7097.96150,163
10/21/2015102.93102.9397.3299.8463,362
10/20/2015105.59105.79102.07102.5495,904
10/19/2015103.36105.03100.85104.55143,490
10/16/2015101.03103.11100.52102.90122,596
10/15/2015100.34101.6999.30100.8185,456
10/14/2015100.36102.7597.70100.00228,492
10/13/201597.93101.4497.30100.23218,438
10/12/201598.51100.7397.0098.83187,867
10/9/201595.6298.0894.5397.22160,946
10/8/201590.6596.3790.3994.72241,746
10/7/201593.8994.9890.4691.83128,363
10/6/201592.1092.6089.6692.53155,450
10/5/201593.5895.4590.1491.99146,883
10/2/201588.1892.8088.1792.67106,298
10/1/201589.4489.9486.5589.13108,498
9/30/201584.6890.2484.6889.82185,413
9/29/201582.1985.4981.5183.42264,651
9/28/201583.1684.9580.6082.62330,228
9/25/201590.1991.4381.6283.23185,395
9/24/201587.4591.4487.1189.05140,309
9/23/201590.2491.2087.8388.04139,947
9/22/201588.2690.3088.2690.18106,952
9/21/201593.9594.3887.1289.69213,870
9/18/201595.2096.9593.0293.17167,986
9/17/201593.9996.9493.4595.97214,778
9/16/201594.6896.4193.3394.47184,968
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center