$100.21 +0.37 (%) China Biologic Products Inc - NASDAQ

Aug. 28, 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
8/28/2015100.83101.3497.37100.21278,310
8/27/201599.31101.0397.5099.84274,428
8/26/201593.5697.5091.2697.08226,254
8/25/201592.49102.0092.4994.56340,403
8/24/201589.7095.0088.8989.01731,950
8/21/201598.11101.4896.9497.26558,440
8/20/2015109.66110.4598.5098.72598,172
8/19/2015109.96112.09108.91110.61382,209
8/18/2015110.40111.52110.07110.18477,270
8/17/2015107.92111.39106.33111.14312,823
8/14/2015109.09111.31107.57109.63274,022
8/13/2015109.52111.33107.98108.73207,054
8/12/2015111.44112.75106.33109.00454,708
8/11/2015118.72120.61112.19113.46275,673
8/10/2015119.68122.30119.55119.81295,814
8/7/2015123.65123.65115.47119.61237,614
8/6/2015123.28128.00117.20122.81260,008
8/5/2015124.20126.86123.10123.43108,900
8/4/2015124.31126.93123.06123.83218,703
8/3/2015123.89124.91122.36123.78144,852
7/31/2015120.00124.26117.20122.36190,672
7/30/2015120.77121.10117.41119.79102,027
7/29/2015120.63121.41118.25121.26215,349
7/28/2015115.14120.18115.14119.02118,681
7/27/2015115.18115.18112.51114.41155,814
7/24/2015118.14119.82116.00116.98246,280
7/23/2015119.69119.69118.27118.71264,114
7/22/2015120.24121.90117.44118.65199,927
7/21/2015121.72121.93117.65119.69108,948
7/20/2015119.00122.50118.62121.64200,818
7/17/2015119.00119.00116.00118.3299,920
7/16/2015116.67118.79114.48118.66193,283
7/15/2015117.40118.44113.32113.88131,888
7/14/2015115.60118.00114.63117.29106,160
7/13/2015114.16115.92112.21115.20198,677
7/10/2015109.20112.30105.22111.03277,562
7/9/2015102.00106.56101.00103.26394,987
7/8/201595.37101.2991.3797.66612,378
7/7/2015112.00112.00100.00102.03616,166
7/6/2015113.92114.78110.00112.44119,830
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
  • 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!