U.S. Markets closed

China Biologic Products Holdings, Inc. (CBPO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
116.21-0.01 (-0.01%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 30, 2020115.91116.36115.19116.21116.2180,200
Oct 29, 2020116.32116.57115.42116.22116.2251,000
Oct 28, 2020115.84116.51114.63115.81115.81106,300
Oct 27, 2020113.34116.61112.40116.22116.22176,000
Oct 26, 2020112.80113.38112.29112.92112.9240,200
Oct 23, 2020113.80113.80112.70113.18113.1830,400
Oct 22, 2020113.62113.99113.01113.49113.4972,000
Oct 21, 2020113.62113.62112.88113.44113.4448,600
Oct 20, 2020113.62113.68112.83113.62113.6247,800
Oct 19, 2020113.53113.87112.57112.98112.9840,000
Oct 16, 2020112.70114.14112.70113.80113.8046,500
Oct 15, 2020112.60112.78110.42112.70112.70116,800
Oct 14, 2020112.05112.87111.80112.53112.5351,300
Oct 13, 2020112.87114.31111.55112.29112.2949,100
Oct 12, 2020113.14113.20111.81112.73112.7343,400
Oct 09, 2020112.26112.80110.44112.56112.5644,400
Oct 08, 2020112.41112.97111.87112.28112.2844,900
Oct 07, 2020112.24112.84111.48112.26112.2633,200
Oct 06, 2020111.97112.81111.58112.04112.0429,500
Oct 05, 2020111.53112.21111.02111.51111.51140,600
Oct 02, 2020111.45112.09110.78111.10111.1035,200
Oct 01, 2020111.10112.29111.10111.68111.6845,100
Sep 30, 2020111.70112.25110.77111.14111.1486,900
Sep 29, 2020111.09111.77110.61111.26111.26143,200
Sep 28, 2020110.70111.95110.65111.00111.0057,300
Sep 25, 2020110.16110.97110.00110.50110.5091,000
Sep 24, 2020110.82111.26109.88110.59110.5994,300
Sep 23, 2020110.78112.53110.35111.15111.1555,200
Sep 22, 2020110.77111.25109.56110.64110.6460,000
Sep 21, 2020111.46111.57109.87110.95110.9591,300
Sep 18, 2020112.00112.93111.50111.98111.98185,100
Sep 17, 2020109.50112.56109.00111.76111.76150,200
Sep 16, 2020107.81110.09107.81109.81109.8182,000
Sep 15, 2020106.89108.70106.89107.45107.45138,900
Sep 14, 2020107.93108.80106.30106.39106.39119,300
Sep 11, 2020106.03107.32106.03107.00107.0081,600
Sep 10, 2020106.04107.36105.86106.00106.00101,200
Sep 09, 2020108.83109.88105.41105.85105.85218,800
Sep 08, 2020107.60110.06107.11108.75108.7599,200
Sep 04, 2020107.09108.77105.96107.91107.9193,600
Sep 03, 2020106.98107.00106.00106.75106.7559,100
Sep 02, 2020106.50107.50106.29106.99106.9953,400
Sep 01, 2020105.69106.86105.33106.37106.3766,300
Aug 31, 2020106.10107.03105.36105.55105.5573,300
Aug 28, 2020106.00106.05104.58105.81105.81174,500
Aug 27, 2020106.07106.32105.80105.91105.91107,300
Aug 26, 2020106.04106.35105.67105.99105.9990,500
Aug 25, 2020105.96106.61105.35106.02106.02104,900
Aug 24, 2020105.85106.69105.85106.05106.0588,200
Aug 21, 2020106.01106.66105.63106.13106.1351,800
Aug 20, 2020105.71106.75105.71106.20106.2027,800
Aug 19, 2020106.24106.82105.12105.81105.81146,400
Aug 18, 2020108.58108.58106.07106.49106.49228,600
Aug 17, 2020108.19110.63108.00108.58108.58102,800
Aug 14, 2020106.95108.44106.95108.05108.0561,900
Aug 13, 2020106.12107.31105.88107.01107.01155,500
Aug 12, 2020106.18106.75105.78106.06106.0682,800
Aug 11, 2020106.10107.98106.03106.11106.1146,100
Aug 10, 2020106.19106.72105.72106.03106.0369,600
Aug 07, 2020106.61107.10105.89106.09106.0947,000
Aug 06, 2020106.86107.79104.26106.81106.8184,800
Aug 05, 2020106.57107.93106.52107.18107.18240,000
Aug 04, 2020106.69106.95105.82106.61106.61101,700
Aug 03, 2020106.19107.14105.30106.60106.6093,200
Jul 31, 2020106.50107.12105.75106.35106.3581,000
Jul 30, 2020106.04106.55105.87106.14106.1441,700
Jul 29, 2020106.98106.98105.45106.33106.3365,100
Jul 28, 2020107.30107.30106.22106.65106.6564,700
Jul 27, 2020106.91107.68106.40107.10107.1044,900
Jul 24, 2020106.50107.84104.69106.48106.48133,500
Jul 23, 2020107.89108.41106.57106.58106.58109,700
Jul 22, 2020107.51108.26107.23107.68107.6852,300
Jul 21, 2020107.23109.38106.89107.50107.5063,700
Jul 20, 2020107.39108.42106.88107.23107.23132,900
Jul 17, 2020107.87109.23107.39107.43107.4370,200
Jul 16, 2020107.59108.20106.87107.83107.8371,600
Jul 15, 2020107.55108.14106.89107.50107.50101,900
Jul 14, 2020106.21107.89106.09107.28107.28122,200
Jul 13, 2020106.75108.00106.23106.55106.55110,400
Jul 10, 2020108.50108.79106.20106.65106.65146,300
Jul 09, 2020107.81108.90107.66108.39108.3963,200
Jul 08, 2020107.52108.34107.25107.81107.81118,900
Jul 07, 2020106.49108.36106.38106.95106.95160,700
Jul 06, 2020104.40108.04104.40106.10106.10140,900
Jul 02, 2020102.74106.80102.74104.19104.19138,500
Jul 01, 2020100.70102.5299.74101.98101.98149,300
Jun 30, 2020102.35105.04102.13102.18102.18209,400
Jun 29, 2020106.99106.99102.38102.99102.99207,300
Jun 26, 2020107.41108.79106.21106.78106.7886,900
Jun 25, 2020106.60108.54106.10107.40107.4084,600
Jun 24, 2020106.88108.60105.39106.46106.46122,300
Jun 23, 2020107.67108.76106.80106.85106.85129,100
Jun 22, 2020109.10109.28106.68107.06107.06108,100
Jun 19, 2020109.18110.21107.11109.23109.23348,200
Jun 18, 2020109.05110.41108.63109.41109.41175,400
Jun 17, 2020108.09110.50108.09109.08109.08116,600
Jun 16, 2020108.22110.13107.21107.69107.69135,700
Jun 15, 2020107.34108.29107.34107.68107.68186,300
Jun 12, 2020108.13108.40107.05107.57107.57144,300
Jun 11, 2020107.83108.51106.01107.68107.68233,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...