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 (%)
Dec 31, 2019 115.59 116.43 115.59 116.38 27,700 +0.56(+0.48%)
Dec 30, 2019 116.27 116.27 115.08 115.82 29,192 -0.42(-0.36%)
Dec 27, 2019 116.92 116.92 116.00 116.24 69,100 -0.56(-0.48%)
Dec 26, 2019 116.97 117.19 115.80 116.80 83,594 -0.05(-0.04%)
Dec 24, 2019 116.44 116.85 115.80 116.85 23,400 +0.10(+0.09%)
Dec 23, 2019 116.99 117.19 115.96 116.75 38,507 +0.04(+0.03%)
Dec 20, 2019 116.55 117.00 115.60 116.71 165,800 -0.17(-0.15%)
Dec 19, 2019 117.11 117.30 116.45 116.88 66,076 -0.07(-0.06%)
Dec 18, 2019 116.49 117.04 116.10 116.95 48,899 -0.01(-0.01%)
Dec 17, 2019 116.44 117.11 115.69 116.96 75,945 +0.31(+0.27%)
Dec 16, 2019 117.31 117.68 116.33 116.65 52,931 -0.35(-0.30%)
Dec 13, 2019 117.00 117.90 116.69 117.00 111,100 +0.30(+0.26%)
Dec 12, 2019 117.67 117.67 115.91 116.70 118,478 -0.29(-0.25%)
Dec 11, 2019 117.24 117.90 116.85 116.99 140,844 -0.03(-0.03%)
Dec 10, 2019 117.10 117.42 116.70 117.02 79,334 -0.12(-0.10%)
Dec 09, 2019 117.00 117.68 115.96 117.14 42,465 +0.19(+0.16%)
Dec 06, 2019 117.00 117.47 116.49 116.95 41,500 +0.34(+0.29%)
Dec 05, 2019 117.11 117.91 116.32 116.61 72,407 -0.40(-0.34%)
Dec 04, 2019 116.00 117.29 116.00 117.01 58,824 +0.21(+0.18%)
Dec 03, 2019 115.72 116.99 115.48 116.80 54,867 +0.17(+0.15%)
Dec 02, 2019 116.69 117.46 116.01 116.63 56,274 +0.02(+0.02%)
Nov 29, 2019 116.55 117.12 116.00 116.61 21,200 -0.10(-0.09%)
Nov 27, 2019 116.99 117.22 116.57 116.71 59,700 -0.09(-0.08%)
Nov 26, 2019 116.99 117.32 116.01 116.80 70,082 -0.02(-0.02%)
Nov 25, 2019 116.83 117.32 116.62 116.82 53,623 +0.10(+0.09%)
Nov 22, 2019 115.27 117.00 115.27 116.72 35,500 +0.44(+0.38%)
Nov 21, 2019 116.70 117.17 115.55 116.28 72,257 -0.45(-0.39%)
Nov 20, 2019 116.72 117.45 116.41 116.73 117,884 +0.04(+0.03%)
Nov 19, 2019 117.00 117.75 116.61 116.69 126,210 -0.31(-0.26%)
Nov 18, 2019 117.00 117.19 115.81 117.00 74,451 +0.00(+0.00%)
Nov 15, 2019 117.16 117.47 116.36 117.00 71,900 +0.30(+0.26%)
Nov 14, 2019 118.10 119.44 112.49 116.70 98,472 +0.97(+0.84%)
Nov 13, 2019 115.15 117.68 115.00 115.73 100,849 +0.43(+0.37%)
Nov 12, 2019 115.03 116.40 115.03 115.30 35,965 -0.17(-0.15%)
Nov 11, 2019 115.69 116.42 114.70 115.47 47,431 -0.54(-0.47%)
Nov 08, 2019 115.65 116.39 115.38 116.01 57,200 +1.17(+1.02%)
Nov 07, 2019 114.72 115.79 113.69 114.84 64,940 +0.73(+0.64%)
Nov 06, 2019 114.73 116.15 114.11 114.11 58,239 -0.58(-0.51%)
Nov 05, 2019 116.39 116.39 114.16 114.69 50,339 +0.19(+0.17%)
Nov 04, 2019 115.14 115.22 113.33 114.50 57,090 -0.72(-0.62%)
Nov 01, 2019 114.91 116.00 113.86 115.22 76,800 +1.18(+1.03%)
Oct 31, 2019 113.05 114.74 112.57 114.04 104,824 +1.03(+0.91%)
Oct 30, 2019 112.41 113.65 112.41 113.01 119,428 +0.01(+0.01%)
Oct 29, 2019 113.86 114.04 111.97 113.00 128,503 -1.07(-0.94%)
Oct 28, 2019 113.94 114.89 113.94 114.07 32,300 -0.14(-0.12%)
Oct 25, 2019 114.46 115.00 113.14 114.21 65,400 -0.56(-0.49%)
Oct 24, 2019 115.00 115.08 114.67 114.77 66,785 -0.18(-0.16%)
Oct 23, 2019 114.84 115.08 114.74 114.95 149,509 -0.04(-0.03%)
Oct 22, 2019 115.18 115.38 114.62 114.99 159,591 +0.67(+0.59%)
Oct 21, 2019 115.50 116.06 113.89 114.32 157,802 -1.20(-1.04%)
Oct 18, 2019 116.16 116.34 115.37 115.52 71,200 -0.14(-0.12%)
Oct 17, 2019 115.58 116.21 114.28 115.66 45,149 -0.31(-0.27%)
Oct 16, 2019 115.42 116.63 114.69 115.97 81,395 +0.52(+0.45%)
Oct 15, 2019 114.92 115.87 114.83 115.45 102,300 +0.47(+0.41%)
Oct 14, 2019 115.27 115.27 114.05 114.98 65,732 -0.20(-0.17%)
Oct 11, 2019 115.00 115.38 114.75 115.18 173,800 -0.16(-0.14%)
Oct 10, 2019 115.00 115.36 114.65 115.34 141,853 +0.24(+0.21%)
Oct 09, 2019 115.76 115.76 114.77 115.10 97,130 +0.01(+0.01%)
Oct 08, 2019 114.87 115.56 114.87 115.09 137,189 -0.18(-0.16%)
Oct 07, 2019 114.99 115.50 114.90 115.27 244,814 +0.37(+0.32%)
Oct 04, 2019 114.80 115.05 114.46 114.90 79,800 +0.31(+0.27%)
Oct 03, 2019 115.00 115.28 114.14 114.59 242,860 -0.36(-0.31%)
Oct 02, 2019 115.00 115.81 114.71 114.95 365,047 +0.09(+0.08%)
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.