CBPO Historical Prices | China Biologic Products, Inc. Stock

Dow

0.12% Nasdaq

0.07%

China Biologic Products, Inc. (CBPO)

-NasdaqGS

26.33 May 20, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 20, 2013	26.54	26.54	26.22	26.33	12,600	26.33
May 17, 2013	26.35	26.48	26.35	26.48	15,300	26.48
May 16, 2013	26.07	26.48	25.54	26.14	20,900	26.14
May 15, 2013	25.19	26.00	25.10	26.00	17,600	26.00
May 14, 2013	25.99	26.05	25.47	25.66	16,300	25.66
May 13, 2013	25.72	26.00	25.61	25.84	17,500	25.84
May 10, 2013	25.82	26.10	25.64	25.90	6,200	25.90
May 9, 2013	26.04	26.34	25.60	26.10	18,800	26.10
May 8, 2013	26.00	26.34	25.61	25.78	10,600	25.78
May 7, 2013	25.79	26.25	25.51	26.11	12,900	26.11
May 6, 2013	26.76	26.76	25.86	25.86	23,600	25.86
May 3, 2013	26.50	26.50	26.13	26.36	12,700	26.36
May 2, 2013	26.05	26.50	25.85	26.50	29,200	26.50
May 1, 2013	25.59	25.85	25.02	25.58	17,300	25.58
Apr 30, 2013	25.67	25.85	25.31	25.44	11,300	25.44
Apr 29, 2013	24.51	25.83	24.51	25.36	13,000	25.36
Apr 26, 2013	25.19	25.75	24.59	24.68	59,700	24.68
Apr 25, 2013	26.09	26.32	25.05	25.27	39,000	25.27
Apr 24, 2013	26.42	26.47	26.07	26.23	6,600	26.23
Apr 23, 2013	26.49	26.68	26.00	26.41	16,300	26.41
Apr 22, 2013	26.21	26.42	25.00	26.21	55,900	26.21
Apr 19, 2013	26.51	26.51	26.08	26.25	9,100	26.25
Apr 18, 2013	26.50	26.59	25.97	26.50	63,800	26.50
Apr 17, 2013	26.75	26.75	25.69	26.40	23,800	26.40
Apr 16, 2013	26.22	26.95	26.01	26.75	22,200	26.75
Apr 15, 2013	26.74	26.85	25.52	26.50	125,700	26.50
Apr 12, 2013	26.42	26.83	26.40	26.74	13,600	26.74
Apr 11, 2013	26.33	26.93	26.33	26.58	14,500	26.58
Apr 10, 2013	26.97	27.00	26.80	26.95	14,200	26.95
Apr 9, 2013	26.76	27.06	26.47	27.03	51,700	27.03
Apr 8, 2013	26.86	27.04	26.32	26.90	36,500	26.90
Apr 5, 2013	26.74	27.25	26.25	26.70	71,800	26.70
Apr 4, 2013	26.94	27.00	26.69	26.91	18,300	26.91
Apr 3, 2013	26.97	27.08	26.65	26.68	37,500	26.68
Apr 2, 2013	28.05	28.05	26.51	26.90	58,900	26.90
Apr 1, 2013	27.90	28.54	27.00	27.67	58,600	27.67
Mar 28, 2013	28.10	28.10	27.65	27.73	30,100	27.73
Mar 27, 2013	27.31	28.14	27.31	28.00	61,400	28.00
Mar 26, 2013	26.42	27.45	26.07	27.04	38,200	27.04
Mar 25, 2013	26.14	26.50	24.50	26.07	60,400	26.07
Mar 22, 2013	27.19	27.22	25.95	26.38	54,300	26.38
Mar 21, 2013	28.80	28.80	26.71	27.22	41,800	27.22
Mar 20, 2013	29.61	29.61	26.36	28.00	56,600	28.00
Mar 19, 2013	28.80	31.15	28.20	28.20	149,100	28.20
Mar 18, 2013	25.50	29.42	25.09	28.93	142,300	28.93
Mar 15, 2013	24.29	25.76	24.01	25.46	158,700	25.46
Mar 14, 2013	25.29	25.29	23.88	24.40	54,200	24.40
Mar 13, 2013	25.50	25.50	21.74	25.47	201,100	25.47
Mar 12, 2013	25.00	26.20	24.31	26.01	59,900	26.01
Mar 11, 2013	23.31	25.39	22.80	25.30	77,600	25.30
Mar 8, 2013	24.61	24.62	23.00	23.10	79,100	23.10
Mar 7, 2013	24.24	24.98	24.06	24.29	71,300	24.29
Mar 6, 2013	23.50	24.18	23.25	24.05	106,100	24.05
Mar 5, 2013	23.31	23.90	23.20	23.35	62,800	23.35
Mar 4, 2013	20.89	22.85	20.77	22.74	115,800	22.74
Mar 1, 2013	21.00	21.00	20.78	21.00	30,600	21.00
Feb 28, 2013	20.83	21.10	20.81	21.09	24,800	21.09
Feb 27, 2013	20.56	20.98	20.38	20.89	16,200	20.89
Feb 26, 2013	20.37	20.69	20.37	20.69	42,400	20.69
Feb 25, 2013	20.70	21.05	20.35	20.37	51,400	20.37
Feb 22, 2013	20.45	20.75	20.34	20.70	36,800	20.70
Feb 21, 2013	20.50	20.50	20.06	20.45	29,100	20.45
Feb 20, 2013	20.61	20.69	20.25	20.52	68,000	20.52
Feb 19, 2013	19.95	21.00	19.21	20.79	214,900	20.79
Feb 15, 2013	18.62	18.93	18.51	18.58	5,800	18.58
Feb 14, 2013	19.19	19.19	18.49	18.51	12,500	18.51
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On CBPO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

China Biologic Products, Inc. (CBPO)