$69.50 +1.01 (%) China Biologic Products Inc - NASDAQ

Nov. 25, 2014 | 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
11/25/201468.4970.0067.2369.5049,360
11/24/201468.1171.1367.6468.49271,265
11/21/201468.3269.2067.3967.5178,217
11/20/201466.7068.2565.5268.0270,536
11/19/201467.2267.6664.3767.3197,191
11/18/201467.9968.2866.3266.82166,095
11/17/201466.2068.5665.9467.1236,880
11/14/201466.7367.1564.5266.6041,207
11/13/201468.5069.0065.4966.3565,353
11/12/201465.7769.0064.8068.7368,287
11/11/201464.9468.3664.9466.2837,712
11/10/201462.7566.8656.0064.30320,354
11/7/201468.9069.5064.1468.9095,922
11/6/201463.9969.9763.8168.98125,468
11/5/201464.9767.0562.2963.2753,513
11/4/201465.6267.6062.0264.21120,260
11/3/201463.2765.4559.9465.00102,111
10/31/201460.9862.2059.8960.2581,646
10/30/201456.5061.3356.5059.65181,600
10/29/201458.3058.3055.9156.5024,980
10/28/201456.1958.3255.5557.78116,175
10/27/201456.2558.5055.5056.12166,974
10/24/201455.2356.2054.6855.9585,299
10/23/201454.6956.4554.4054.6873,027
10/22/201452.0556.8551.3754.67112,648
10/21/201452.7154.1051.1152.1185,037
10/20/201452.0652.9851.3552.0048,960
10/17/201451.7053.5951.0051.9725,431
10/16/201449.6351.0049.5950.8017,910
10/15/201448.5051.0847.2350.2346,657
10/14/201450.1150.1148.5449.0623,600
10/13/201452.2552.2849.1149.6248,162
10/10/201453.4353.4352.0052.0225,031
10/9/201452.9654.3752.0753.5721,950
10/8/201453.6153.9752.4152.8321,115
10/7/201453.4454.2353.3053.3411,264
10/6/201453.9654.9752.9753.4450,002
10/3/201453.9254.8953.5053.6923,555
10/2/201453.2253.9252.1453.4124,656
10/1/201454.2254.7851.7852.8231,148
9/30/201453.8854.2453.1653.9648,950
9/29/201452.3454.3352.1253.8632,410
9/26/201454.0954.0952.2852.6456,736
9/25/201454.0954.6853.6953.8939,172
9/24/201454.0554.9453.6953.9944,753
9/23/201454.2756.0053.5153.9658,686
9/22/201453.7554.5353.6954.0173,985
9/19/201454.1354.2553.7553.9925,814
9/18/201454.3155.5353.5054.3125,792
9/17/201456.0056.0053.8854.2174,148
9/16/201454.4155.9952.6455.8441,089
9/15/201453.8955.0053.0854.28140,184
9/12/201453.1154.0051.9453.7798,649
9/11/201452.9053.4052.6353.3935,336
9/10/201452.5053.2951.5153.1646,504
9/9/201453.4953.4952.5452.9137,198
9/8/201453.8453.8453.0053.4849,712
9/5/201453.5053.9253.0053.5725,873
9/4/201453.0053.7053.0053.3829,281
9/3/201453.8654.0052.7553.0930,612
9/2/201453.0054.5453.0053.5526,162
8/29/201452.9753.6052.7953.1270,293
8/28/201454.6454.6453.0753.7745,380
8/27/201458.0058.0052.7254.7093,385
8/26/201452.0356.1851.5755.57154,439
8/25/201448.0051.9148.0051.7481,650
8/22/201446.8048.0046.5547.9136,531
8/21/201446.0747.1846.0746.3822,970
8/20/201445.0046.0745.0046.0718,179
8/19/201445.2245.8244.9044.9720,479
8/18/201446.4846.6644.9145.0035,896
8/15/201445.7046.5445.1245.5149,552
8/14/201445.4145.9444.8845.1331,921
8/13/201445.0045.8044.8744.9027,838
8/12/201445.1045.1844.5545.0014,931
8/11/201445.4445.7144.7145.2020,987
8/8/201445.8546.1944.9544.9552,198
8/7/201446.4546.5545.3545.5041,919
8/6/201445.8246.6244.7646.4137,211
8/5/201444.6946.2744.6946.2725,523
8/4/201445.2345.6744.6944.9624,205
8/1/201444.8945.8944.7645.2930,407
7/31/201445.0045.2644.7544.9725,107
7/30/201445.4745.9744.6945.2932,016
7/29/201445.1245.7045.0345.2628,342
7/28/201445.6045.9745.0145.1633,855
7/25/201445.7046.5245.0045.5559,152
7/24/201446.6346.6745.6246.0726,523
7/23/201446.2046.9045.9346.4225,924
7/22/201447.9047.9046.1746.1748,069
7/21/201447.1148.3146.9047.7642,802
7/18/201445.3047.7445.0747.0736,606
7/17/201446.5146.9245.0045.0036,006
7/16/201446.5848.4946.5846.9558,440
7/15/201445.2447.8345.2447.1450,384
7/14/201445.2647.0045.2645.9168,069
7/11/201446.5847.4145.5246.0043,446
7/10/201448.8449.0746.6547.2780,909
7/9/201448.5951.5047.7749.86167,112
7/8/201445.0051.5544.2849.58180,119
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center