CBPO

China Biologic Products, Inc. Historical Stock Prices

$45.55
*  
0.52
1.13%
Get CBPO Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading CBPO now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  45.70  46.515  45  45.55 59,152
07/25/2014 45.7 46.515 45 45.55 59,152
07/24/2014 46.63 46.67 45.62 46.07 26,523
07/23/2014 46.2 46.9 45.93 46.42 25,924
07/22/2014 47.9 47.9 46.17 46.17 48,069
07/21/2014 47.11 48.31 46.9 47.76 42,802
07/18/2014 45.3 47.74 45.0701 47.07 36,606
07/17/2014 46.51 46.92 45 45 36,006
07/16/2014 46.58 48.49 46.58 46.95 58,440
07/15/2014 45.24 47.83 45.24 47.135 50,384
07/14/2014 45.26 47 45.26 45.91 68,069
07/11/2014 46.58 47.41 45.52 46 43,446
07/10/2014 48.84 49.07 46.65 47.265 80,909
07/09/2014 48.59 51.4999 47.77 49.86 167,112
07/08/2014 45 51.5499 44.2801 49.58 180,119
07/07/2014 45.92 46.5 44.56 44.76 54,167
07/03/2014 47.14 47.99 44.894 46.85 99,946
07/02/2014 45.11 48.48 44.1 47.84 94,333
07/01/2014 44.31 46.88 43.2101 45.53 85,096
06/30/2014 42.5 45.1 41.81 44.47 118,009
06/27/2014 39.38 43.14 37.5 42.89 813,737
06/26/2014 40.4 41.3 38.5 38.91 248,973
06/25/2014 41.49 42.15 40.5 40.78 80,513
06/24/2014 43.49 43.69 41.02 41.97 35,653
06/23/2014 50 50 42.761 43.44 110,510
06/20/2014 42.08 43.5399 41.01 42.55 54,607
06/19/2014 41.99 42.69 40.68 41.66 45,102
06/18/2014 46.17 46.17 41.63 42.11 167,460
06/17/2014 46.48 48.51 46.48 47.51 48,600
06/16/2014 46.54 48.57 46.54 47.41 21,914
06/13/2014 46.76 47.97 45.55 47.37 26,694
06/12/2014 47.36 48.3166 45.21 47.65 39,029
06/11/2014 47.23 48.49 47.23 48.06 23,242
06/10/2014 47.12 48.38 47.12 47.97 27,434
06/09/2014 46.92 48.1 44.9 48.07 61,039
06/06/2014 46.58 48.28 46.58 47.84 21,614
06/05/2014 45.26 48.47 45.26 47.52 63,774
06/04/2014 45 46 44.95 45.93 54,006
06/03/2014 45.34 45.5 45.3 45.32 19,463
06/02/2014 45.4 45.45 45 45.41 24,472
05/30/2014 45.31 45.5 45.31 45.32 17,457
05/29/2014 45.003 45.7 45.003 45.495 24,765
05/28/2014 44.99 45.38 44.51 45.25 30,443
05/27/2014 43.3 45.6 43.3 45.27 40,092
05/23/2014 42.86 44.43 42.63 43.67 59,338
05/22/2014 40.2 43.34 40.18 43.08 103,014
05/21/2014 40.14 40.41 39.6498 39.92 24,293
05/20/2014 40.58 40.58 39.98 40.04 22,666
05/19/2014 40 41 39.94 40.7 60,865
05/16/2014 39.6 40.16 39.15 39.98 28,437
05/15/2014 40.1 40.1 39 39.45 21,835
05/14/2014 40.22 40.62 39.91 40.28 53,490
05/13/2014 40.01 40.6 39.682 40.42 49,921
05/12/2014 38.27 40.5 38.11 40.43 44,224
05/09/2014 39.4899 39.4899 37.25 38.12 42,315
05/08/2014 36.87 38.4 33.49 37 42,503
05/07/2014 39.73 39.73 36 36.63 43,258
05/06/2014 38.51 40 37.88 38.76 28,707
05/05/2014 37.29 39.6 37.27 38.45 17,863
05/02/2014 37.42 37.58 36.43 37.29 20,991
05/01/2014 36.31 37.51 36.12 36.3 24,133
04/30/2014 37.408 37.408 36.32 36.545 4,703
04/29/2014 36.74 37.3 36.4 36.6 13,255
04/28/2014 38.4 38.4 36.02 36.76 14,931
04/25/2014 39.35 39.35 37 38.43 24,180
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?