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 (%)
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%)
Dec 01, 2017 83.49 84.30 80.07 80.93 207,995 -2.66(-3.18%)
Nov 30, 2017 83.93 85.39 82.83 83.59 347,179 +0.28(+0.34%)
Nov 29, 2017 82.77 84.28 81.06 83.31 162,202 +0.48(+0.58%)
Nov 28, 2017 83.39 85.08 82.01 82.83 76,767 -0.14(-0.17%)
Nov 27, 2017 86.40 82.97 82.97 64,275 -1.79(-2.11%)
Nov 24, 2017 84.20 84.96 83.33 84.76 40,403 -0.14(-0.16%)
Nov 22, 2017 85.09 86.56 84.33 84.90 56,021 -0.19(-0.22%)
Nov 21, 2017 85.39 85.39 83.68 85.09 116,275 +0.15(+0.18%)
Nov 20, 2017 86.63 86.74 84.17 84.94 112,630 -1.13(-1.31%)
Nov 17, 2017 85.18 87.04 85.18 86.07 92,351 +1.02(+1.20%)
Nov 16, 2017 85.10 86.33 84.96 85.05 190,358 +0.59(+0.70%)
Nov 15, 2017 86.57 87.16 84.04 84.46 153,060 -2.12(-2.45%)
Nov 14, 2017 87.70 88.62 85.01 86.58 301,927 -1.10(-1.25%)
Nov 13, 2017 87.59 90.19 86.94 87.68 216,019 +0.37(+0.42%)
Nov 10, 2017 86.69 87.97 86.42 87.31 123,919 +1.03(+1.19%)
Nov 09, 2017 86.41 87.19 85.29 86.28 207,051 -1.14(-1.30%)
Nov 08, 2017 83.92 88.47 83.77 87.42 297,821 +3.49(+4.16%)
Nov 07, 2017 84.00 84.16 82.12 83.93 374,475 -1.03(-1.21%)
Nov 06, 2017 77.56 85.42 77.56 84.96 371,998 +7.40(+9.54%)
Nov 03, 2017 74.01 79.04 72.21 77.56 428,676 +3.12(+4.19%)
Nov 02, 2017 79.66 82.14 74.38 74.44 646,153 -2.55(-3.31%)
Nov 01, 2017 78.67 78.76 76.56 76.99 224,038 -0.72(-0.93%)
Oct 31, 2017 77.85 79.09 77.62 77.71 475,692 -0.24(-0.31%)
Oct 30, 2017 80.55 82.50 77.65 77.95 364,175 -2.45(-3.05%)
Oct 27, 2017 81.39 82.45 79.50 80.40 233,835 -0.60(-0.74%)
Oct 26, 2017 80.42 82.45 79.53 81.00 707,639 +0.50(+0.62%)
Oct 25, 2017 83.50 84.14 79.65 80.50 746,729 -3.25(-3.88%)
Oct 24, 2017 81.41 84.63 81.06 83.75 455,652 +2.53(+3.11%)
Oct 23, 2017 80.36 82.20 79.58 81.22 382,335 +1.16(+1.45%)
Oct 20, 2017 77.19 80.07 76.26 80.06 432,493 +3.31(+4.31%)
Oct 19, 2017 78.95 79.43 76.66 76.75 455,211 -2.31(-2.92%)
Oct 18, 2017 81.89 81.92 78.94 79.06 656,303 -2.21(-2.72%)
Oct 17, 2017 81.17 81.42 80.14 81.27 438,045 +0.21(+0.26%)
Oct 16, 2017 80.00 83.59 79.04 81.06 629,371 +0.92(+1.15%)
Oct 13, 2017 82.20 84.27 79.92 80.14 2,263,466 -2.45(-2.97%)
Oct 12, 2017 94.24 97.34 82.29 82.59 1,488,645 -14.56(-14.99%)
Oct 11, 2017 97.45 99.24 95.64 97.15 272,308 -0.30(-0.31%)
Oct 10, 2017 100.00 100.21 96.95 97.45 271,267 -2.46(-2.46%)
Oct 09, 2017 96.21 100.22 95.64 99.91 271,977 +3.73(+3.88%)
Oct 06, 2017 96.14 96.39 95.71 96.18 106,891 +0.13(+0.14%)
Oct 05, 2017 97.74 97.84 95.91 96.05 95,977 -0.98(-1.01%)
Oct 04, 2017 95.72 97.51 94.56 97.03 460,809 +1.34(+1.40%)
Oct 03, 2017 95.68 95.98 93.65 95.69 412,768 +0.07(+0.07%)
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.