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 (%)
Apr 30, 2018 88.15 88.24 86.54 86.87 146,793 -1.28(-1.45%)
Apr 27, 2018 85.00 88.38 83.33 88.15 241,524 +3.15(+3.71%)
Apr 26, 2018 85.30 85.30 84.75 85.00 204,116 +0.26(+0.31%)
Apr 25, 2018 83.99 85.13 83.25 84.74 220,514 +0.86(+1.03%)
Apr 24, 2018 85.00 86.20 83.58 83.88 280,356 -3.97(-4.52%)
Apr 23, 2018 86.36 88.13 86.18 87.85 75,507 +2.12(+2.47%)
Apr 20, 2018 86.88 87.00 85.09 85.73 149,108 -1.39(-1.60%)
Apr 19, 2018 87.72 88.00 86.80 87.12 155,270 -0.88(-1.00%)
Apr 18, 2018 87.00 89.06 86.94 88.00 142,489 +1.00(+1.15%)
Apr 17, 2018 87.00 87.99 85.89 87.00 150,080 +0.60(+0.69%)
Apr 16, 2018 86.27 87.35 85.84 86.40 230,631 +0.56(+0.65%)
Apr 13, 2018 86.37 86.38 85.28 85.84 88,661 +0.23(+0.27%)
Apr 12, 2018 86.41 87.14 84.04 85.61 130,608 -0.23(-0.27%)
Apr 11, 2018 86.50 87.46 85.62 85.84 127,322 -1.00(-1.15%)
Apr 10, 2018 86.04 86.99 84.68 86.84 292,843 +1.91(+2.25%)
Apr 09, 2018 85.03 85.81 84.73 84.93 172,879 +0.15(+0.18%)
Apr 06, 2018 83.89 85.39 83.89 84.78 140,193 +0.02(+0.02%)
Apr 05, 2018 84.55 85.15 83.61 84.76 134,783 +0.65(+0.77%)
Apr 04, 2018 79.71 84.41 78.72 84.11 291,632 +3.38(+4.19%)
Apr 03, 2018 80.33 81.10 78.44 80.73 209,712 +1.60(+2.02%)
Apr 02, 2018 81.00 81.47 78.55 79.13 176,772 -1.87(-2.31%)
Mar 29, 2018 81.00 81.00 81.00 0 -0.01(-0.01%)
Mar 28, 2018 81.09 83.18 80.96 81.01 407,560 +0.01(+0.01%)
Mar 27, 2018 83.45 85.92 81.00 81.00 210,612 -1.54(-1.87%)
Mar 26, 2018 81.83 84.52 81.00 82.54 74,392 +1.54(+1.90%)
Mar 23, 2018 82.61 84.06 80.85 81.00 291,335 -1.18(-1.44%)
Mar 22, 2018 82.53 84.50 81.25 82.18 408,630 -0.88(-1.06%)
Mar 21, 2018 81.64 83.35 81.08 83.06 239,425 +1.28(+1.57%)
Mar 20, 2018 81.94 82.90 81.08 81.78 314,109 +0.10(+0.12%)
Mar 19, 2018 82.99 83.45 80.87 81.68 239,637 -1.32(-1.59%)
Mar 16, 2018 82.76 83.49 81.42 83.00 149,631 +0.16(+0.19%)
Mar 15, 2018 83.37 83.91 82.25 82.84 155,722 -0.83(-0.99%)
Mar 14, 2018 81.60 83.73 80.30 83.67 217,623 +2.25(+2.76%)
Mar 13, 2018 82.01 82.28 80.69 81.42 173,647 -0.84(-1.02%)
Mar 12, 2018 80.00 82.70 79.80 82.26 450,812 +3.17(+4.01%)
Mar 09, 2018 79.14 79.35 78.19 79.09 299,391 +0.53(+0.67%)
Mar 08, 2018 78.06 79.52 77.45 78.56 281,124 +0.24(+0.31%)
Mar 07, 2018 75.50 78.49 75.50 78.32 312,615 +1.84(+2.41%)
Mar 06, 2018 77.00 77.92 75.98 76.48 394,315 +0.30(+0.39%)
Mar 05, 2018 75.62 77.08 75.00 76.18 653,935 +1.18(+1.57%)
Mar 02, 2018 73.01 77.24 73.00 75.00 502,003 +1.99(+2.73%)
Mar 01, 2018 81.49 81.49 71.84 73.01 828,821 -7.83(-9.69%)
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%)
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.