$114.84 -0.64 (%) China Biologic Products Inc - NASDAQ

May. 25, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBPO historical data

Date Open High Low Close Volume
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
3/31/2016113.92116.57113.92114.48144,545
3/30/2016114.08116.16112.15114.17237,724
3/29/2016110.50113.57110.50113.04110,535
3/28/2016110.77112.60109.64110.76118,568
3/24/2016109.50110.54107.53110.30163,609
3/23/2016112.18114.87109.50110.00240,498
3/22/2016113.00113.96111.65112.75457,607
3/21/2016111.04114.63111.04112.48104,730
3/18/2016113.75114.00110.66111.27366,120
3/17/2016109.80114.50109.60113.87190,896
3/16/2016109.22111.65108.86110.94206,967
3/15/2016111.77111.77107.77109.86321,866
3/14/2016108.25112.20107.19111.72288,994
3/11/2016107.00108.44106.52108.25280,949
3/10/2016107.40108.51105.22106.12270,876
3/9/2016109.00109.08105.09105.56469,573
3/8/2016109.77111.89109.02109.28342,697
3/7/2016110.00111.04109.36110.68358,799
3/4/2016110.63111.00109.01110.00370,601
3/3/2016110.37111.49109.50110.70809,788
3/2/2016110.00111.89109.00111.111,181,341
3/1/2016112.50117.78112.50117.64205,301
2/29/2016115.95120.18112.04114.00234,316
2/26/2016125.75125.75114.00116.18309,243
2/25/2016112.47114.84111.50113.02105,714
2/24/2016115.75115.75111.13111.76205,546
2/23/2016117.39120.93115.64116.71230,202
2/22/2016118.21118.90115.01116.59160,928
2/19/2016113.98120.00112.90116.67147,926
2/18/2016119.20120.99114.12114.51186,678
2/17/2016113.93119.99111.00119.26218,024
2/16/2016108.59115.87108.59111.33278,307
2/12/2016107.80108.99105.24106.77163,405
2/11/2016105.31107.65103.56106.48233,337
2/10/2016108.24111.63106.90107.58137,743
2/9/2016104.81110.94104.51106.84128,111
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center