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%)
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%)
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%)
Oct 02, 2017 92.70 95.98 91.97 95.62 301,502 +3.35(+3.63%)
Sep 29, 2017 91.33 93.00 91.03 92.27 141,083 +0.94(+1.03%)
Sep 28, 2017 91.50 91.87 89.10 91.33 193,598 -0.16(-0.17%)
Sep 27, 2017 91.64 93.67 91.26 91.49 149,775 -0.19(-0.21%)
Sep 26, 2017 91.64 92.52 90.25 91.68 150,907 -0.01(-0.01%)
Sep 25, 2017 91.07 92.47 90.07 91.69 190,527 +0.88(+0.97%)
Sep 22, 2017 90.06 91.60 89.22 90.81 231,289 +0.96(+1.07%)
Sep 21, 2017 92.50 93.03 89.71 89.85 148,673 -2.95(-3.18%)
Sep 20, 2017 91.30 93.52 90.91 92.80 120,927 +2.03(+2.24%)
Sep 19, 2017 91.32 92.33 90.31 90.77 97,789 -0.24(-0.26%)
Sep 18, 2017 90.66 92.07 90.11 91.01 234,627 +0.20(+0.22%)
Sep 15, 2017 94.93 95.20 90.81 90.81 849,154 -5.08(-5.30%)
Sep 14, 2017 95.83 96.06 94.63 95.89 378,577 -0.06(-0.06%)
Sep 13, 2017 96.00 96.18 93.89 95.95 188,966 +0.20(+0.21%)
Sep 12, 2017 94.95 96.20 94.92 95.75 120,114 +0.56(+0.59%)
Sep 11, 2017 95.30 95.62 94.35 95.19 393,942 +0.20(+0.21%)
Sep 08, 2017 93.29 95.50 92.30 94.99 320,624 +1.62(+1.74%)
Sep 07, 2017 95.00 95.00 91.31 93.37 383,046 -1.60(-1.68%)
Sep 06, 2017 95.32 95.67 93.89 94.97 244,912 +0.30(+0.32%)
Sep 05, 2017 95.39 95.56 93.19 94.67 252,553 -0.95(-0.99%)
Sep 01, 2017 97.01 97.95 94.21 95.62 169,123 -1.88(-1.93%)
Aug 31, 2017 91.05 98.66 91.05 97.50 294,805 +6.52(+7.17%)
Aug 30, 2017 90.21 91.21 90.08 90.98 131,242 +1.03(+1.15%)
Aug 29, 2017 89.86 90.86 89.00 89.95 191,992 +0.12(+0.13%)
Aug 28, 2017 91.00 91.91 89.72 89.83 366,067 -1.74(-1.90%)
Aug 25, 2017 92.89 93.52 90.17 91.57 171,001 -0.66(-0.72%)
Aug 24, 2017 93.68 93.99 92.00 92.23 151,483 -0.97(-1.04%)
Aug 23, 2017 91.86 93.32 91.21 93.20 131,328 +1.54(+1.68%)
Aug 22, 2017 91.24 92.05 91.06 91.66 135,369 +0.42(+0.46%)
Aug 21, 2017 90.37 91.91 90.19 91.24 278,148 +1.27(+1.41%)
Aug 18, 2017 89.79 90.48 88.25 89.97 703,150 +0.67(+0.75%)
Aug 17, 2017 90.00 90.64 89.05 89.30 287,039 -0.70(-0.78%)
Aug 16, 2017 90.47 90.79 89.62 90.00 402,416 -0.72(-0.79%)
Aug 15, 2017 93.00 93.60 90.17 90.72 281,132 -1.68(-1.82%)
Aug 14, 2017 92.50 93.31 91.87 92.40 404,969 +0.89(+0.97%)
Aug 11, 2017 91.25 92.47 90.31 91.51 206,663 +0.34(+0.37%)
Aug 10, 2017 93.35 93.94 90.80 91.17 162,304 -2.64(-2.81%)
Aug 09, 2017 92.23 94.85 92.23 93.81 196,323 +0.60(+0.64%)
Aug 08, 2017 96.32 97.36 93.08 93.21 250,325 -2.57(-2.68%)
Aug 07, 2017 97.05 98.00 95.43 95.78 196,125 -1.26(-1.30%)
Aug 04, 2017 98.68 96.00 97.04 476,290 +0.10(+0.10%)
Aug 03, 2017 99.10 99.10 95.20 96.94 370,242 +1.14(+1.19%)
Aug 02, 2017 97.20 98.17 95.54 95.80 186,498 -1.52(-1.56%)
Aug 01, 2017 100.00 100.00 97.18 97.32 214,260 -2.18(-2.19%)
Jul 31, 2017 100.79 99.01 99.50 125,966 +1.08(+1.10%)
Jul 28, 2017 100.03 101.47 97.70 98.42 224,986 -2.48(-2.46%)
Jul 27, 2017 101.46 103.14 100.08 100.90 138,735 -0.25(-0.25%)
Jul 26, 2017 98.02 101.81 98.02 101.15 200,723 +2.83(+2.88%)
Jul 25, 2017 104.48 104.48 97.63 98.32 392,137 -5.05(-4.89%)
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.