December 15th, 2015

China Biologic Produ (NQ: CBPO )

118.45 USD -0.03 (-0.03%)
Streaming Delayed Price Updated: 1:43 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 118.35 118.60 118.00 118.48 92,840 +0.10(+0.08%)
Jan 19, 2021 118.35 118.47 117.91 118.38 68,829 +0.04(+0.03%)
Jan 15, 2021 118.00 118.64 117.85 118.34 106,500 +0.28(+0.24%)
Jan 14, 2021 117.76 118.17 117.66 118.06 70,699 +0.22(+0.19%)
Jan 13, 2021 117.72 118.25 117.64 117.84 70,760 -0.25(-0.21%)
Jan 12, 2021 118.16 118.38 117.85 118.09 61,847 -0.01(-0.01%)
Jan 11, 2021 118.48 118.98 117.86 118.10 69,420 -0.51(-0.43%)
Jan 08, 2021 118.21 119.00 117.71 118.61 80,400 +0.40(+0.34%)
Jan 07, 2021 118.04 118.21 117.87 118.21 76,152 +0.08(+0.07%)
Jan 06, 2021 118.01 118.24 117.62 118.13 81,003 +0.13(+0.11%)
Jan 05, 2021 118.00 118.17 117.55 118.00 88,554 +0.00(+0.00%)
Jan 04, 2021 117.88 118.18 117.59 118.00 76,237 -0.11(-0.09%)
Dec 31, 2020 118.11 118.11 118.11 196,317 +0.20(+0.17%)
Dec 30, 2020 118.10 118.43 117.50 117.91 196,317 -0.06(-0.05%)
Dec 29, 2020 118.40 118.40 117.70 117.97 109,330 -0.03(-0.03%)
Dec 28, 2020 118.04 118.17 117.46 118.00 141,104 +0.13(+0.11%)
Dec 24, 2020 118.00 118.33 117.85 117.87 28,700 +0.04(+0.03%)
Dec 23, 2020 118.07 118.18 117.66 117.83 53,748 -0.20(-0.17%)
Dec 22, 2020 118.09 118.17 117.77 118.03 70,254 -0.16(-0.14%)
Dec 21, 2020 118.30 118.33 117.61 118.19 144,208 -0.34(-0.29%)
Dec 18, 2020 118.26 118.89 117.90 118.53 241,600 +0.44(+0.37%)
Dec 17, 2020 118.19 118.43 117.82 118.09 261,694 +0.10(+0.08%)
Dec 16, 2020 117.95 118.33 117.46 117.99 217,784 -0.21(-0.18%)
Dec 15, 2020 118.20 118.50 117.56 118.20 94,425 +0.00(+0.00%)
Dec 14, 2020 118.43 118.50 117.50 118.20 334,794 -0.20(-0.17%)
Dec 11, 2020 118.44 118.52 118.35 118.40 64,500 -0.09(-0.08%)
Dec 10, 2020 118.40 118.50 118.33 118.49 94,201 -0.02(-0.02%)
Dec 09, 2020 118.59 118.59 118.21 118.51 182,537 -0.09(-0.08%)
Dec 08, 2020 118.52 118.60 118.45 118.60 106,741 -0.12(-0.10%)
Dec 07, 2020 118.52 118.72 118.18 118.72 153,104 +0.19(+0.16%)
Dec 04, 2020 118.70 118.70 118.31 118.53 158,100 -0.11(-0.09%)
Dec 03, 2020 118.65 118.80 118.27 118.64 87,413 -0.17(-0.14%)
Dec 02, 2020 118.70 118.88 118.60 118.81 88,080 +0.20(+0.17%)
Dec 01, 2020 118.97 118.97 118.35 118.61 90,509 -0.38(-0.32%)
Nov 30, 2020 118.89 119.29 118.60 118.99 212,228 +0.04(+0.03%)
Nov 27, 2020 118.65 119.27 118.08 118.95 222,800 +0.20(+0.17%)
Nov 25, 2020 118.60 118.85 117.40 118.75 255,900 +0.02(+0.02%)
Nov 24, 2020 118.70 118.88 118.04 118.73 243,131 +0.23(+0.19%)
Nov 23, 2020 118.65 118.79 118.21 118.50 405,790 -0.25(-0.21%)
Nov 20, 2020 118.49 119.00 118.27 118.75 297,200 +0.25(+0.21%)
Nov 19, 2020 118.00 118.90 118.00 118.50 931,249 +3.54(+3.08%)
Nov 18, 2020 116.17 116.39 114.68 114.96 106,451 -0.79(-0.68%)
Nov 17, 2020 115.11 116.19 113.88 115.75 58,098 +0.41(+0.36%)
Nov 16, 2020 116.20 116.20 115.00 115.34 68,333 -0.61(-0.53%)
Nov 13, 2020 116.16 116.49 115.32 115.95 90,800 +0.11(+0.09%)
Nov 12, 2020 115.99 116.30 115.63 115.84 56,622 -0.26(-0.22%)
Nov 11, 2020 116.39 116.87 115.63 116.10 136,335 -0.05(-0.04%)
Nov 10, 2020 116.39 116.52 115.78 116.15 232,689 +0.07(+0.06%)
Nov 09, 2020 116.17 116.99 114.82 116.08 53,437 -0.20(-0.17%)
Nov 06, 2020 116.37 116.61 114.51 116.28 39,100 -0.12(-0.10%)
Nov 05, 2020 115.93 116.70 114.78 116.40 46,037 +0.28(+0.24%)
Nov 04, 2020 116.55 116.92 115.83 116.12 65,659 +0.07(+0.06%)
Nov 03, 2020 116.47 116.88 115.88 116.05 37,089 -0.52(-0.45%)
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.