Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Biologic Produ (NQ: CBPO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 83.82 83.82 80.11 80.84 145,954 -1.93(-2.33%)
Feb 27, 2018 84.14 84.14 82.03 82.77 130,468 -0.13(-0.16%)
Feb 26, 2018 85.14 85.14 82.45 82.90 143,091 -2.28(-2.68%)
Feb 23, 2018 83.43 85.62 82.93 85.18 141,307 +1.46(+1.74%)
Feb 22, 2018 83.47 84.95 83.29 83.72 205,997 +0.92(+1.11%)
Feb 21, 2018 83.61 84.42 82.15 82.80 151,451 -0.43(-0.52%)
Feb 20, 2018 80.96 84.12 80.72 83.23 162,741 +2.38(+2.94%)
Feb 16, 2018 80.85 80.85 80.85 0 -2.33(-2.80%)
Feb 15, 2018 82.57 83.37 81.21 83.18 67,956 +0.74(+0.90%)
Feb 14, 2018 78.25 82.78 77.33 82.44 99,679 +2.71(+3.40%)
Feb 13, 2018 80.03 80.20 79.09 79.73 96,840 -0.22(-0.28%)
Feb 12, 2018 79.86 81.33 79.40 79.95 137,187 +0.85(+1.07%)
Feb 09, 2018 78.90 80.00 77.05 79.10 158,220 +0.42(+0.53%)
Feb 08, 2018 77.27 80.64 77.00 78.68 223,084 +2.23(+2.92%)
Feb 07, 2018 79.30 80.08 76.24 76.45 272,432 -3.52(-4.40%)
Feb 06, 2018 77.52 81.06 77.03 79.97 112,222 +0.50(+0.63%)
Feb 05, 2018 79.61 81.74 78.25 79.47 120,923 -0.95(-1.18%)
Feb 02, 2018 80.76 81.38 79.97 80.42 164,907 -0.64(-0.79%)
Feb 01, 2018 80.50 81.57 79.73 81.06 146,160 +0.13(+0.16%)
Jan 31, 2018 81.73 82.90 80.56 80.93 117,372 -0.36(-0.44%)
Jan 30, 2018 82.22 82.80 80.33 81.29 189,331 -1.12(-1.36%)
Jan 29, 2018 80.99 83.32 80.23 82.41 381,378 +1.38(+1.70%)
Jan 26, 2018 82.70 83.99 80.84 81.03 204,787 -1.02(-1.24%)
Jan 25, 2018 84.84 85.20 81.82 82.05 172,449 -1.88(-2.24%)
Jan 24, 2018 86.82 86.82 82.43 83.93 126,748 -2.88(-3.32%)
Jan 23, 2018 84.07 87.13 83.06 86.81 230,109 +3.94(+4.75%)
Jan 22, 2018 81.87 84.09 81.78 82.87 297,976 +1.44(+1.77%)
Jan 19, 2018 80.17 82.03 80.01 81.43 103,447 +0.92(+1.14%)
Jan 18, 2018 81.41 82.01 80.06 80.51 135,618 -1.40(-1.71%)
Jan 17, 2018 80.71 82.30 77.71 81.91 151,633 +1.46(+1.81%)
Jan 16, 2018 81.40 81.93 79.96 80.45 103,321 -0.92(-1.13%)
Jan 12, 2018 81.37 81.37 81.37 0 +3.87(+4.99%)
Jan 11, 2018 79.36 79.36 77.27 77.50 299,986 -1.76(-2.22%)
Jan 10, 2018 79.26 221,247 -3.08(-3.74%)
Jan 09, 2018 79.48 83.43 79.19 82.34 646,583 +2.99(+3.77%)
Jan 08, 2018 78.92 80.82 76.00 79.35 208,746 +0.41(+0.52%)
Jan 05, 2018 79.10 80.30 78.04 78.94 103,793 +0.00(+0.00%)
Jan 04, 2018 79.07 80.00 78.93 78.94 120,122 -0.13(-0.16%)
Jan 03, 2018 81.00 81.70 78.98 79.07 115,734 -2.21(-2.72%)
Jan 02, 2018 78.99 82.39 78.77 81.28 189,167 +2.51(+3.19%)
Dec 29, 2017 78.77 78.77 78.77 0 -0.32(-0.40%)
Dec 28, 2017 79.48 81.63 78.69 79.09 76,880 -0.01(-0.01%)
Dec 27, 2017 82.16 82.16 78.83 79.10 95,988 -2.82(-3.44%)
Dec 26, 2017 79.85 82.40 79.23 81.92 92,402 +2.30(+2.89%)
Dec 22, 2017 80.18 80.18 78.41 79.62 75,218 -0.19(-0.24%)
Dec 21, 2017 80.92 81.96 79.62 79.81 94,074 -0.62(-0.77%)
Dec 20, 2017 78.11 81.00 78.11 80.43 140,738 +2.60(+3.34%)
Dec 19, 2017 77.00 80.50 75.90 77.83 299,523 +0.04(+0.05%)
Dec 18, 2017 77.08 78.32 77.05 77.79 77,989 +1.25(+1.63%)
Dec 15, 2017 74.96 76.54 74.89 76.54 203,819 +2.13(+2.86%)
Dec 14, 2017 76.88 77.08 74.31 74.41 152,631 -2.01(-2.63%)
Dec 13, 2017 76.31 76.97 75.24 76.42 161,474 +0.34(+0.45%)
Dec 12, 2017 78.36 78.77 75.78 76.08 170,248 -2.09(-2.67%)
Dec 11, 2017 79.00 79.91 78.04 78.17 200,017 -0.63(-0.80%)
Dec 08, 2017 78.41 79.32 78.00 78.80 416,714 +0.37(+0.47%)
Dec 07, 2017 80.25 80.25 78.41 78.43 93,898 -1.82(-2.27%)
Dec 06, 2017 80.98 82.01 80.22 80.25 111,868 -1.06(-1.30%)
Dec 05, 2017 81.96 82.43 80.92 81.31 142,652 -0.67(-0.82%)
Dec 04, 2017 81.89 82.76 80.67 81.98 194,623 +1.05(+1.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.