CBPO

China Biologic Products, Inc. Historical Stock Prices

$109.18
*  
0.06
0.05%
Get CBPO Alerts
*Delayed - data as of May 26, 2015  -  Find a broker to begin trading CBPO now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    CBPO Pre-Market
 
 
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 26-FEB-2015 TO 26-MAY-2015

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  109.50  109.78  108.48  109.18 75,556
05/26/2015 109.5 109.78 108.48 109.18 75,556
05/22/2015 108 109.26 107.6955 109.24 57,645
05/21/2015 104.2 107.99 103.9409 107.87 109,274
05/20/2015 103.8 104.9 102.025 104.32 97,064
05/19/2015 103 103.64 101.7 103.11 63,749
05/18/2015 101.96 103.8 101.902 103.18 78,825
05/15/2015 100.4 101.85 100.125 101.56 80,144
05/14/2015 100.75 101.7 99.23 100.89 80,192
05/13/2015 100.25 101.36 98.65 99.91 109,855
05/12/2015 103.2 103.54 100.01 100.64 101,620
05/11/2015 100.92 104 100.92 103.21 117,174
05/08/2015 99.54 102.58 99.54 102.02 115,809
05/07/2015 98.06 99.31 95.11 98.93 81,144
05/06/2015 99.61 99.6799 98.32 99.08 72,489
05/05/2015 96.65 99.59 96.65 98.48 110,605
05/04/2015 98.3 99.25 96.64 97.32 51,025
05/01/2015 96.09 98.57 96.09 98.2 28,451
04/30/2015 96.07 96.79 93.251 95.64 113,165
04/29/2015 98.29 98.96 95.07 96.8 30,683
04/28/2015 97.4 100 95.0477 97.55 68,818
04/27/2015 99.32 99.94 95.8 97.03 94,540
04/24/2015 99.18 99.66 97.77 98.59 21,063
04/23/2015 99.11 100.45 98.1801 98.94 104,025
04/22/2015 100.81 102 97.74 99.67 155,074
04/21/2015 100.5 101.81 99.47 100.51 133,724
04/20/2015 96.01 99.8999 94.79 99.62 129,892
04/17/2015 96.97 97.6092 94.82 96.02 188,631
04/16/2015 101.07 102.8 97.3 97.7 169,920
04/15/2015 99.92 101.7 99.61 100.08 113,172
04/14/2015 99.02 101.078 97.37 99.7 123,848
04/13/2015 97.82 102 97.65 98.35 146,506
04/10/2015 94.25 97.31 93.8392 96.83 58,056
04/09/2015 93.51 95.62 93.1 94.89 65,298
04/08/2015 93.59 95.06 92.47 93.1 114,979
04/07/2015 92.33 94.44 92.33 93.67 49,129
04/06/2015 93.78 94.96 92.101 92.69 109,755
04/02/2015 96.95 97.5 93.7 93.78 84,393
04/01/2015 96.12 97.12 93.58 96.84 121,019
03/31/2015 92.61 96.8 92.42 95.51 144,554
03/30/2015 92.45 93.6525 91.18 92.4 122,078
03/27/2015 87.52 91.7 87.52 91.24 69,852
03/26/2015 86 87.4 84.74 87.32 98,496
03/25/2015 88.5 88.56 84.23 86.14 191,468
03/24/2015 86.5 88.58 85.5 87.97 111,126
03/23/2015 87.83 87.83 83.93 86.3 78,799
03/20/2015 88.41 89 85.02 87.55 132,635
03/19/2015 85.29 87.9 84.77 87.65 95,648
03/18/2015 83.78 86 83.27 85.29 97,709
03/17/2015 82.3 84.19 81.96 83.59 69,409
03/16/2015 81.5 82.999 80.53 82.75 110,715
03/13/2015 80.8 82.1 80.7401 81.25 65,787
03/12/2015 80.43 80.9725 79.62 80.8 84,321
03/11/2015 81.01 81.79 79.91 80.62 68,917
03/10/2015 82.14 82.23 79.771 81.58 96,420
03/09/2015 83 83 81.06 82.72 82,848
03/06/2015 81.8 84.97 81.42 82.88 222,351
03/05/2015 80.33 82.94 78.51 81.8 169,930
03/04/2015 78 80.234 77.644 79.71 181,746
03/03/2015 78 78.4 77.06 78 92,170
03/02/2015 76.98 78 76.66 77.99 66,971
02/27/2015 77.15 78 75.9 76.6 56,260
02/26/2015 72.52 76.93 72.52 76.91 74,412
*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?