CBPO

China Biologic Products, Inc. Common Stock Historical Stock Prices

$100.46
*  
0.83
0.83%
Get CBPO Alerts
*Delayed - data as of Mar. 29, 2017  -  Find a broker to begin trading CBPO now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    CBPO After Hours
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-DEC-2016 TO 28-MAR-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 99.81 101.08 99.67 100.46 116,818
03/28/2017 99.69 100.97 98.95 99.63 141,529
03/27/2017 99.62 100.29 98.495 99.43 151,769
03/24/2017 99.41 100.525 98.73 99.51 44,908
03/23/2017 99.74 101.23 98.725 99.48 118,533
03/22/2017 99.04 100.45 98.41 99.82 81,130
03/21/2017 100.51 100.51 98.17 99.05 139,620
03/20/2017 100.69 101.98 99.61 99.88 145,637
03/17/2017 101.68 102.95 100.63 100.81 193,381
03/16/2017 100.55 102.63 100.53 101.93 205,792
03/15/2017 101.17 101.99 99.63 100.66 243,876
03/14/2017 97.64 101.25 97.564 100.49 200,759
03/13/2017 97.86 98.87 96.99 98.08 259,465
03/10/2017 99.22 99.99 97.83 97.87 282,962
03/09/2017 98.75 99.58 98.04 98.71 216,261
03/08/2017 99 100.5 98.04 98.59 770,293
03/07/2017 98.99 100.99 98.42 98.73 525,202
03/06/2017 100.2 100.8 99.48 99.72 269,102
03/03/2017 100.27 100.47 99.14 100.32 290,468
03/02/2017 99.41 101.96 99.41 99.99 402,891
03/01/2017 99.75 102.82 99.0103 100 690,464
02/28/2017 107.15 107.25 97.93 98.2 596,475
02/27/2017 108.18 110.05 107.51 107.88 310,229
02/24/2017 109 111.86 107.05 109.1 156,250
02/23/2017 106.94 110.96 106.94 110.15 420,610
02/22/2017 108.66 111.0084 106.97 107.18 225,803
02/21/2017 110.5 111.13 107.75 108.91 171,134
02/17/2017 112.2 112.9 109.885 110.14 126,770
02/16/2017 113.14 113.5 110.92 113.07 141,327
02/15/2017 113.01 113.38 111.91 112.99 195,459
02/14/2017 113.71 114.28 111.24 112.95 163,850
02/13/2017 114.65 115.73 113.6 114.29 119,507
02/10/2017 114.88 115.02 113.98 114.06 151,967
02/09/2017 113.66 114.93 112.66 114.73 84,013
02/08/2017 113.5 114.88 112.57 113.34 61,480
02/07/2017 114.23 114.31 113.14 113.83 46,932
02/06/2017 114.13 114.7 112.28 114.07 58,516
02/03/2017 114.06 115.3 112 113.94 74,819
02/02/2017 113.06 114.4 111.79 113.82 107,064
02/01/2017 113.94 115.09 112.9 113.59 190,037
01/31/2017 112.91 115.38 112.18 113.94 134,118
01/30/2017 113.09 113.67 110.87 113.36 133,822
01/27/2017 114.42 114.78 112.75 113.48 55,111
01/26/2017 113.99 114.2 113.051 114.03 158,477
01/25/2017 113.06 114.04 111.51 114 155,910
01/24/2017 110.97 112.5 109.9046 112.28 211,332
01/23/2017 107.49 111.58 107.32 111.21 199,390
01/20/2017 107.01 108.53 105.91 107.32 178,320
01/19/2017 107.57 108.5 106.07 106.89 345,183
01/18/2017 104.17 108.19 103.41 107.41 388,295
01/17/2017 109.21 109.21 103.07 104.15 298,043
01/13/2017 109.22 111.2 108.2 109.09 197,237
01/12/2017 107.9 109.59 107.14 108.8 144,465
01/11/2017 111.23 112.94 106.84 108.27 213,622
01/10/2017 114.07 114.07 110.7 110.73 108,867
01/09/2017 115.9 115.9 113.01 113.22 125,176
01/06/2017 113 115.46 112.16 115.13 197,018
01/05/2017 111.82 112.88 110.81 112.5 166,405
01/04/2017 108.41 112 107.7 111.9 146,248
01/03/2017 107.35 108.97 106.47 108.14 89,843
12/30/2016 107.54 109.19 106.95 107.52 68,195
12/29/2016 109.86 109.86 107.1101 107.87 112,039
12/28/2016 111 111.62 108.98 109.3 74,086
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?