$114.43 -0.38 (%) China Biologic Products Inc - NASDAQ

Aug. 23, 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
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
5/10/2016116.33118.86115.00118.61240,576
5/9/2016118.05118.15115.29115.53219,543
5/6/2016117.83119.95115.04119.03254,251
5/5/2016117.15121.04115.08119.57391,446
5/4/2016116.80118.07115.71117.06154,641
5/3/2016119.22120.47116.31117.51260,653
5/2/2016117.44120.95114.51120.43296,878
4/29/2016119.99120.52114.45117.00156,125
4/28/2016118.23121.80116.84119.99190,109
4/27/2016123.19123.52115.67119.23286,949
4/26/2016128.81129.54123.75124.01358,734
4/25/2016128.05128.64126.37128.17194,745
4/22/2016126.65129.23124.28128.74201,563
4/21/2016124.93129.18124.31126.98170,658
4/20/2016127.21127.21121.07124.12236,335
4/19/2016128.13128.13125.35126.26178,789
4/18/2016123.00128.47122.22127.14335,256
4/15/2016122.25124.26121.35123.39125,458
4/14/2016123.28123.75122.00122.50175,501
4/13/2016122.00123.80121.24122.75228,431
4/12/2016119.84122.00118.84121.81118,447
4/11/2016121.24121.24118.55119.7974,144
4/8/2016122.97122.99119.20120.37140,835
4/7/2016122.50122.75120.00121.97178,998
4/6/2016114.87123.21114.18122.76192,028
4/5/2016116.00118.01114.02114.23114,542
4/4/2016115.15117.02113.96116.78124,459
4/1/2016113.40115.50112.90114.99193,603
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center