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 (%)
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%)
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.