China Biologic Products Inc $37.00

up +0.47


16/4/2014 08:10 PM  |  NASDAQ : CBPO  
Industries : Drugs / Biotechnology
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBPO historical data

Date Open High Low Close Volume
4/16/201436.9237.0036.1337.0035,395
4/15/201435.9736.5335.5136.5315,917
4/14/201435.5236.0135.1635.7610,485
4/11/201436.6036.6034.7535.7310,712
4/10/201437.0037.0036.2636.705,730
4/9/201436.9036.9736.7936.903,675
4/8/201435.8737.0035.8737.0023,319
4/7/201436.1336.3634.8335.7817,039
4/4/201436.2136.7335.1136.0024,456
4/3/201435.9836.8933.9535.8842,805
4/2/201436.1736.1735.5436.077,754
4/1/201434.6636.1734.6136.177,352
3/31/201434.2435.2034.2434.7513,775
3/28/201433.1734.9833.1734.1820,589
3/27/201435.0035.0032.4532.8532,311
3/26/201433.5035.8733.5035.0425,056
3/25/201432.5033.7632.5033.029,411
3/24/201433.4534.5331.5532.4124,808
3/21/201436.3936.4033.3933.4042,699
3/20/201436.0036.7635.3535.7315,673
3/19/201436.9937.0335.9936.0012,097
3/18/201435.8036.5335.4235.5811,636
3/17/201436.4036.4035.3835.988,821
3/14/201436.4937.6136.2536.258,086
3/13/201436.2336.3335.5236.066,204
3/12/201437.0037.0035.9936.396,308
3/11/201435.3637.2635.3635.918,197
3/10/201437.4537.4536.5036.7616,757
3/7/201437.9537.9537.2537.697,596
3/6/201437.8038.0037.2537.8523,099
3/5/201436.9737.7136.9637.715,326
3/4/201436.9137.0936.3136.9018,457
3/3/201435.0638.2635.0136.8920,612
2/28/201435.9736.4635.0135.1119,406
2/27/201436.8736.8735.6835.725,597
2/26/201435.5236.3635.5035.6812,274
2/25/201435.2136.8835.0035.3825,736
2/24/201437.0037.1334.2235.7244,633
2/21/201437.8137.8336.4537.0313,797
2/20/201434.4938.6034.3037.9878,947
2/19/201429.4834.8629.4233.9477,716
2/18/201427.8529.4927.8529.2934,125
2/14/201427.9128.2027.7227.926,738
2/13/201427.8128.3227.7527.9012,831
2/12/201428.0928.1027.8627.9016,318
2/11/201428.0028.3527.8027.9738,504
2/10/201427.9028.4827.9028.0610,468
2/7/201428.5128.5127.8027.925,428
2/6/201428.3428.6127.3428.5941,863
2/5/201428.4628.8028.1628.3327,964
2/4/201428.7628.9228.4828.5815,102
2/3/201428.8829.2228.3528.6027,336
1/31/201428.9029.1428.6028.804,213
1/30/201428.8529.0628.3328.9016,446
1/29/201429.2429.2427.8728.8123,797
1/28/201428.0129.2028.0129.206,650
1/27/201429.1329.1328.6528.8531,447
1/24/201428.9028.9828.4328.6915,685
1/23/201428.8029.1627.5828.8122,063
1/22/201428.2428.8828.2428.835,061
1/21/201428.5428.9528.5028.944,365
1/17/201428.9528.9528.6428.6412,565
1/16/201428.6928.9028.6928.8510,402
1/15/201428.5228.8028.3228.705,407
1/14/201428.9228.9228.2028.3115,691
1/13/201428.7328.9028.0328.6213,486
1/10/201427.7628.9527.7628.7320,460
1/9/201428.4528.4527.6127.6614,417
1/8/201427.8928.7427.8928.4023,091
1/7/201427.0028.2827.0027.6016,978
1/6/201426.9827.8526.6626.8047,248
1/3/201426.8128.4926.8028.1159,715
1/2/201428.8628.8626.6727.23116,616
12/31/201328.8029.1428.7128.8511,189
12/30/201329.2129.3028.7228.9226,414
12/27/201328.9029.7228.9029.3713,478
12/26/201329.2529.4928.9028.905,359
12/24/201329.0329.4928.6929.423,400
12/23/201328.4429.4328.4129.3115,096
12/20/201329.5129.9028.3028.3024,051
12/19/201328.4929.8228.3029.8011,186
12/18/201328.9229.2128.1628.1613,149
12/17/201328.9529.4028.9529.255,195
12/16/201329.9829.9928.7029.1022,075
12/13/201329.0030.0028.7229.6846,757
12/12/201328.1629.3728.1629.2083,601
12/11/201328.3228.3927.4928.1845,315
12/10/201328.7328.8528.4228.5511,276
12/9/201328.8829.1828.7328.8019,335
12/6/201329.3629.4328.9029.138,611
12/5/201329.1629.4929.1629.276,082
12/4/201329.1729.4728.8229.1411,817
12/3/201329.5029.5729.0529.2014,166
12/2/201329.5929.5929.2529.5717,700
11/29/201329.5429.5929.0629.597,046
11/27/201329.3529.5929.1229.5414,742
11/26/201329.4429.6029.1229.1615,154
11/25/201329.6029.6029.2929.5418,598
11/22/201329.4529.6029.1929.5763,713
11/21/201329.3529.5028.8229.4973,418
Trading Center