Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	85.50	89.54	85.06	87.06	561,713	+1.92(+2.26%)
May 30, 2018	80.90	85.57	80.90	85.14	414,103	+4.15(+5.12%)
May 29, 2018	78.82	81.63	78.82	80.99	282,170	+1.46(+1.84%)
May 25, 2018		79.53	79.53	79.53	0	+0.41(+0.52%)
May 24, 2018	81.00	81.94	78.32	79.12	327,245	-1.75(-2.16%)
May 23, 2018	80.85	81.99	79.08	80.87	313,071	-0.82(-1.00%)
May 22, 2018	78.88	83.61	78.88	81.69	485,112	+2.82(+3.58%)
May 21, 2018	79.13	80.66	78.70	78.87	379,626	+0.03(+0.04%)
May 18, 2018	79.14	79.43	77.89	78.84	207,404	+0.13(+0.17%)
May 17, 2018	78.90	79.97	78.12	78.71	391,910	-0.44(-0.56%)
May 16, 2018	80.47	82.75	79.02	79.15	410,595	-0.91(-1.14%)
May 15, 2018	83.12	84.09	79.90	80.06	216,612	-3.31(-3.97%)
May 14, 2018	83.34	84.26	81.94	83.37	167,106	-1.15(-1.36%)
May 11, 2018	83.42	84.89	83.35	84.52	119,649	+1.02(+1.22%)
May 10, 2018	82.54	83.86	82.00	83.50	253,215	+0.71(+0.86%)
May 09, 2018	82.46	85.15	82.46	82.79	215,859	+0.51(+0.62%)
May 08, 2018	82.57	82.79	79.48	82.28	280,876	-0.57(-0.69%)
May 07, 2018	81.00	84.70	81.00	82.85	310,230	-3.66(-4.23%)
May 04, 2018	85.52	87.84	85.23	86.51	201,167	+1.07(+1.25%)
May 03, 2018	87.05	87.84	85.01	85.44	81,296	-2.15(-2.45%)
May 02, 2018	85.59	88.50	85.00	87.59	93,258	+1.87(+2.18%)
May 01, 2018	86.81	86.81	83.70	85.72	123,295	-1.15(-1.32%)
Apr 30, 2018	88.15	88.24	86.54	86.87	146,793	-1.28(-1.45%)
Apr 27, 2018	85.00	88.38	83.33	88.15	241,524	+3.15(+3.71%)
Apr 26, 2018	85.30	85.30	84.75	85.00	204,116	+0.26(+0.31%)
Apr 25, 2018	83.99	85.13	83.25	84.74	220,514	+0.86(+1.03%)
Apr 24, 2018	85.00	86.20	83.58	83.88	280,356	-3.97(-4.52%)
Apr 23, 2018	86.36	88.13	86.18	87.85	75,507	+2.12(+2.47%)
Apr 20, 2018	86.88	87.00	85.09	85.73	149,108	-1.39(-1.60%)
Apr 19, 2018	87.72	88.00	86.80	87.12	155,270	-0.88(-1.00%)
Apr 18, 2018	87.00	89.06	86.94	88.00	142,489	+1.00(+1.15%)
Apr 17, 2018	87.00	87.99	85.89	87.00	150,080	+0.60(+0.69%)
Apr 16, 2018	86.27	87.35	85.84	86.40	230,631	+0.56(+0.65%)
Apr 13, 2018	86.37	86.38	85.28	85.84	88,661	+0.23(+0.27%)
Apr 12, 2018	86.41	87.14	84.04	85.61	130,608	-0.23(-0.27%)
Apr 11, 2018	86.50	87.46	85.62	85.84	127,322	-1.00(-1.15%)
Apr 10, 2018	86.04	86.99	84.68	86.84	292,843	+1.91(+2.25%)
Apr 09, 2018	85.03	85.81	84.73	84.93	172,879	+0.15(+0.18%)
Apr 06, 2018	83.89	85.39	83.89	84.78	140,193	+0.02(+0.02%)
Apr 05, 2018	84.55	85.15	83.61	84.76	134,783	+0.65(+0.77%)
Apr 04, 2018	79.71	84.41	78.72	84.11	291,632	+3.38(+4.19%)
Apr 03, 2018	80.33	81.10	78.44	80.73	209,712	+1.60(+2.02%)
Apr 02, 2018	81.00	81.47	78.55	79.13	176,772	-1.87(-2.31%)
Mar 29, 2018		81.00	81.00	81.00	0	-0.01(-0.01%)
Mar 28, 2018	81.09	83.18	80.96	81.01	407,560	+0.01(+0.01%)
Mar 27, 2018	83.45	85.92	81.00	81.00	210,612	-1.54(-1.87%)
Mar 26, 2018	81.83	84.52	81.00	82.54	74,392	+1.54(+1.90%)
Mar 23, 2018	82.61	84.06	80.85	81.00	291,335	-1.18(-1.44%)
Mar 22, 2018	82.53	84.50	81.25	82.18	408,630	-0.88(-1.06%)
Mar 21, 2018	81.64	83.35	81.08	83.06	239,425	+1.28(+1.57%)
Mar 20, 2018	81.94	82.90	81.08	81.78	314,109	+0.10(+0.12%)
Mar 19, 2018	82.99	83.45	80.87	81.68	239,637	-1.32(-1.59%)
Mar 16, 2018	82.76	83.49	81.42	83.00	149,631	+0.16(+0.19%)
Mar 15, 2018	83.37	83.91	82.25	82.84	155,722	-0.83(-0.99%)
Mar 14, 2018	81.60	83.73	80.30	83.67	217,623	+2.25(+2.76%)
Mar 13, 2018	82.01	82.28	80.69	81.42	173,647	-0.84(-1.02%)
Mar 12, 2018	80.00	82.70	79.80	82.26	450,812	+3.17(+4.01%)
Mar 09, 2018	79.14	79.35	78.19	79.09	299,391	+0.53(+0.67%)
Mar 08, 2018	78.06	79.52	77.45	78.56	281,124	+0.24(+0.31%)
Mar 07, 2018	75.50	78.49	75.50	78.32	312,615	+1.84(+2.41%)
Mar 06, 2018	77.00	77.92	75.98	76.48	394,315	+0.30(+0.39%)
Mar 05, 2018	75.62	77.08	75.00	76.18	653,935	+1.18(+1.57%)
Mar 02, 2018	73.01	77.24	73.00	75.00	502,003	+1.99(+2.73%)
Mar 01, 2018	81.49	81.49	71.84	73.01	828,821	-7.83(-9.69%)
Feb 28, 2018	83.82	83.82	80.11	80.84	145,954	-1.93(-2.33%)
Feb 27, 2018	84.14	84.14	82.03	82.77	130,468	-0.13(-0.16%)
Feb 26, 2018	85.14	85.14	82.45	82.90	143,091	-2.28(-2.68%)
Feb 23, 2018	83.43	85.62	82.93	85.18	141,307	+1.46(+1.74%)
Feb 22, 2018	83.47	84.95	83.29	83.72	205,997	+0.92(+1.11%)
Feb 21, 2018	83.61	84.42	82.15	82.80	151,451	-0.43(-0.52%)
Feb 20, 2018	80.96	84.12	80.72	83.23	162,741	+2.38(+2.94%)
Feb 16, 2018		80.85	80.85	80.85	0	-2.33(-2.80%)
Feb 15, 2018	82.57	83.37	81.21	83.18	67,956	+0.74(+0.90%)
Feb 14, 2018	78.25	82.78	77.33	82.44	99,679	+2.71(+3.40%)
Feb 13, 2018	80.03	80.20	79.09	79.73	96,840	-0.22(-0.28%)
Feb 12, 2018	79.86	81.33	79.40	79.95	137,187	+0.85(+1.07%)
Feb 09, 2018	78.90	80.00	77.05	79.10	158,220	+0.42(+0.53%)
Feb 08, 2018	77.27	80.64	77.00	78.68	223,084	+2.23(+2.92%)
Feb 07, 2018	79.30	80.08	76.24	76.45	272,432	-3.52(-4.40%)
Feb 06, 2018	77.52	81.06	77.03	79.97	112,222	+0.50(+0.63%)
Feb 05, 2018	79.61	81.74	78.25	79.47	120,923	-0.95(-1.18%)
Feb 02, 2018	80.76	81.38	79.97	80.42	164,907	-0.64(-0.79%)
Feb 01, 2018	80.50	81.57	79.73	81.06	146,160	+0.13(+0.16%)
Jan 31, 2018	81.73	82.90	80.56	80.93	117,372	-0.36(-0.44%)
Jan 30, 2018	82.22	82.80	80.33	81.29	189,331	-1.12(-1.36%)
Jan 29, 2018	80.99	83.32	80.23	82.41	381,378	+1.38(+1.70%)
Jan 26, 2018	82.70	83.99	80.84	81.03	204,787	-1.02(-1.24%)
Jan 25, 2018	84.84	85.20	81.82	82.05	172,449	-1.88(-2.24%)
Jan 24, 2018	86.82	86.82	82.43	83.93	126,748	-2.88(-3.32%)
Jan 23, 2018	84.07	87.13	83.06	86.81	230,109	+3.94(+4.75%)
Jan 22, 2018	81.87	84.09	81.78	82.87	297,976	+1.44(+1.77%)
Jan 19, 2018	80.17	82.03	80.01	81.43	103,447	+0.92(+1.14%)
Jan 18, 2018	81.41	82.01	80.06	80.51	135,618	-1.40(-1.71%)
Jan 17, 2018	80.71	82.30	77.71	81.91	151,633	+1.46(+1.81%)
Jan 16, 2018	81.40	81.93	79.96	80.45	103,321	-0.92(-1.13%)
Jan 12, 2018		81.37	81.37	81.37	0	+3.87(+4.99%)
Jan 11, 2018	79.36	79.36	77.27	77.50	299,986	-1.76(-2.22%)
Jan 10, 2018				79.26	221,247	-3.08(-3.74%)
Jan 09, 2018	79.48	83.43	79.19	82.34	646,583	+2.99(+3.77%)
Jan 08, 2018	78.92	80.82	76.00	79.35	208,746	+0.41(+0.52%)
Jan 05, 2018	79.10	80.30	78.04	78.94	103,793	+0.00(+0.00%)
Jan 04, 2018	79.07	80.00	78.93	78.94	120,122	-0.13(-0.16%)
Jan 03, 2018	81.00	81.70	78.98	79.07	115,734	-2.21(-2.72%)
Jan 02, 2018	78.99	82.39	78.77	81.28	189,167	+2.51(+3.19%)
Dec 29, 2017		78.77	78.77	78.77	0	-0.32(-0.40%)
Dec 28, 2017	79.48	81.63	78.69	79.09	76,880	-0.01(-0.01%)
Dec 27, 2017	82.16	82.16	78.83	79.10	95,988	-2.82(-3.44%)
Dec 26, 2017	79.85	82.40	79.23	81.92	92,402	+2.30(+2.89%)
Dec 22, 2017	80.18	80.18	78.41	79.62	75,218	-0.19(-0.24%)
Dec 21, 2017	80.92	81.96	79.62	79.81	94,074	-0.62(-0.77%)
Dec 20, 2017	78.11	81.00	78.11	80.43	140,738	+2.60(+3.34%)
Dec 19, 2017	77.00	80.50	75.90	77.83	299,523	+0.04(+0.05%)
Dec 18, 2017	77.08	78.32	77.05	77.79	77,989	+1.25(+1.63%)
Dec 15, 2017	74.96	76.54	74.89	76.54	203,819	+2.13(+2.86%)
Dec 14, 2017	76.88	77.08	74.31	74.41	152,631	-2.01(-2.63%)
Dec 13, 2017	76.31	76.97	75.24	76.42	161,474	+0.34(+0.45%)
Dec 12, 2017	78.36	78.77	75.78	76.08	170,248	-2.09(-2.67%)
Dec 11, 2017	79.00	79.91	78.04	78.17	200,017	-0.63(-0.80%)
Dec 08, 2017	78.41	79.32	78.00	78.80	416,714	+0.37(+0.47%)
Dec 07, 2017	80.25	80.25	78.41	78.43	93,898	-1.82(-2.27%)
Dec 06, 2017	80.98	82.01	80.22	80.25	111,868	-1.06(-1.30%)
Dec 05, 2017	81.96	82.43	80.92	81.31	142,652	-0.67(-0.82%)
Dec 04, 2017	81.89	82.76	80.67	81.98	194,623	+1.05(+1.30%)
Dec 01, 2017	83.49	84.30	80.07	80.93	207,995	-2.66(-3.18%)
Nov 30, 2017	83.93	85.39	82.83	83.59	347,179	+0.28(+0.34%)
Nov 29, 2017	82.77	84.28	81.06	83.31	162,202	+0.48(+0.58%)
Nov 28, 2017	83.39	85.08	82.01	82.83	76,767	-0.14(-0.17%)
Nov 27, 2017		86.40	82.97	82.97	64,275	-1.79(-2.11%)
Nov 24, 2017	84.20	84.96	83.33	84.76	40,403	-0.14(-0.16%)
Nov 22, 2017	85.09	86.56	84.33	84.90	56,021	-0.19(-0.22%)
Nov 21, 2017	85.39	85.39	83.68	85.09	116,275	+0.15(+0.18%)
Nov 20, 2017	86.63	86.74	84.17	84.94	112,630	-1.13(-1.31%)
Nov 17, 2017	85.18	87.04	85.18	86.07	92,351	+1.02(+1.20%)
Nov 16, 2017	85.10	86.33	84.96	85.05	190,358	+0.59(+0.70%)
Nov 15, 2017	86.57	87.16	84.04	84.46	153,060	-2.12(-2.45%)
Nov 14, 2017	87.70	88.62	85.01	86.58	301,927	-1.10(-1.25%)
Nov 13, 2017	87.59	90.19	86.94	87.68	216,019	+0.37(+0.42%)
Nov 10, 2017	86.69	87.97	86.42	87.31	123,919	+1.03(+1.19%)
Nov 09, 2017	86.41	87.19	85.29	86.28	207,051	-1.14(-1.30%)
Nov 08, 2017	83.92	88.47	83.77	87.42	297,821	+3.49(+4.16%)
Nov 07, 2017	84.00	84.16	82.12	83.93	374,475	-1.03(-1.21%)
Nov 06, 2017	77.56	85.42	77.56	84.96	371,998	+7.40(+9.54%)
Nov 03, 2017	74.01	79.04	72.21	77.56	428,676	+3.12(+4.19%)
Nov 02, 2017	79.66	82.14	74.38	74.44	646,153	-2.55(-3.31%)
Nov 01, 2017	78.67	78.76	76.56	76.99	224,038	-0.72(-0.93%)
Oct 31, 2017	77.85	79.09	77.62	77.71	475,692	-0.24(-0.31%)
Oct 30, 2017	80.55	82.50	77.65	77.95	364,175	-2.45(-3.05%)
Oct 27, 2017	81.39	82.45	79.50	80.40	233,835	-0.60(-0.74%)
Oct 26, 2017	80.42	82.45	79.53	81.00	707,639	+0.50(+0.62%)
Oct 25, 2017	83.50	84.14	79.65	80.50	746,729	-3.25(-3.88%)
Oct 24, 2017	81.41	84.63	81.06	83.75	455,652	+2.53(+3.11%)
Oct 23, 2017	80.36	82.20	79.58	81.22	382,335	+1.16(+1.45%)
Oct 20, 2017	77.19	80.07	76.26	80.06	432,493	+3.31(+4.31%)
Oct 19, 2017	78.95	79.43	76.66	76.75	455,211	-2.31(-2.92%)
Oct 18, 2017	81.89	81.92	78.94	79.06	656,303	-2.21(-2.72%)
Oct 17, 2017	81.17	81.42	80.14	81.27	438,045	+0.21(+0.26%)
Oct 16, 2017	80.00	83.59	79.04	81.06	629,371	+0.92(+1.15%)
Oct 13, 2017	82.20	84.27	79.92	80.14	2,263,466	-2.45(-2.97%)
Oct 12, 2017	94.24	97.34	82.29	82.59	1,488,645	-14.56(-14.99%)
Oct 11, 2017	97.45	99.24	95.64	97.15	272,308	-0.30(-0.31%)
Oct 10, 2017	100.00	100.21	96.95	97.45	271,267	-2.46(-2.46%)
Oct 09, 2017	96.21	100.22	95.64	99.91	271,977	+3.73(+3.88%)
Oct 06, 2017	96.14	96.39	95.71	96.18	106,891	+0.13(+0.14%)
Oct 05, 2017	97.74	97.84	95.91	96.05	95,977	-0.98(-1.01%)
Oct 04, 2017	95.72	97.51	94.56	97.03	460,809	+1.34(+1.40%)
Oct 03, 2017	95.68	95.98	93.65	95.69	412,768	+0.07(+0.07%)
Oct 02, 2017	92.70	95.98	91.97	95.62	301,502	+3.35(+3.63%)
Sep 29, 2017	91.33	93.00	91.03	92.27	141,083	+0.94(+1.03%)
Sep 28, 2017	91.50	91.87	89.10	91.33	193,598	-0.16(-0.17%)
Sep 27, 2017	91.64	93.67	91.26	91.49	149,775	-0.19(-0.21%)
Sep 26, 2017	91.64	92.52	90.25	91.68	150,907	-0.01(-0.01%)
Sep 25, 2017	91.07	92.47	90.07	91.69	190,527	+0.88(+0.97%)
Sep 22, 2017	90.06	91.60	89.22	90.81	231,289	+0.96(+1.07%)
Sep 21, 2017	92.50	93.03	89.71	89.85	148,673	-2.95(-3.18%)
Sep 20, 2017	91.30	93.52	90.91	92.80	120,927	+2.03(+2.24%)
Sep 19, 2017	91.32	92.33	90.31	90.77	97,789	-0.24(-0.26%)
Sep 18, 2017	90.66	92.07	90.11	91.01	234,627	+0.20(+0.22%)
Sep 15, 2017	94.93	95.20	90.81	90.81	849,154	-5.08(-5.30%)
Sep 14, 2017	95.83	96.06	94.63	95.89	378,577	-0.06(-0.06%)
Sep 13, 2017	96.00	96.18	93.89	95.95	188,966	+0.20(+0.21%)
Sep 12, 2017	94.95	96.20	94.92	95.75	120,114	+0.56(+0.59%)
Sep 11, 2017	95.30	95.62	94.35	95.19	393,942	+0.20(+0.21%)
Sep 08, 2017	93.29	95.50	92.30	94.99	320,624	+1.62(+1.74%)
Sep 07, 2017	95.00	95.00	91.31	93.37	383,046	-1.60(-1.68%)
Sep 06, 2017	95.32	95.67	93.89	94.97	244,912	+0.30(+0.32%)
Sep 05, 2017	95.39	95.56	93.19	94.67	252,553	-0.95(-0.99%)
Sep 01, 2017	97.01	97.95	94.21	95.62	169,123	-1.88(-1.93%)
Aug 31, 2017	91.05	98.66	91.05	97.50	294,805	+6.52(+7.17%)
Aug 30, 2017	90.21	91.21	90.08	90.98	131,242	+1.03(+1.15%)
Aug 29, 2017	89.86	90.86	89.00	89.95	191,992	+0.12(+0.13%)
Aug 28, 2017	91.00	91.91	89.72	89.83	366,067	-1.74(-1.90%)
Aug 25, 2017	92.89	93.52	90.17	91.57	171,001	-0.66(-0.72%)
Aug 24, 2017	93.68	93.99	92.00	92.23	151,483	-0.97(-1.04%)
Aug 23, 2017	91.86	93.32	91.21	93.20	131,328	+1.54(+1.68%)
Aug 22, 2017	91.24	92.05	91.06	91.66	135,369	+0.42(+0.46%)
Aug 21, 2017	90.37	91.91	90.19	91.24	278,148	+1.27(+1.41%)
Aug 18, 2017	89.79	90.48	88.25	89.97	703,150	+0.67(+0.75%)
Aug 17, 2017	90.00	90.64	89.05	89.30	287,039	-0.70(-0.78%)
Aug 16, 2017	90.47	90.79	89.62	90.00	402,416	-0.72(-0.79%)
Aug 15, 2017	93.00	93.60	90.17	90.72	281,132	-1.68(-1.82%)
Aug 14, 2017	92.50	93.31	91.87	92.40	404,969	+0.89(+0.97%)
Aug 11, 2017	91.25	92.47	90.31	91.51	206,663	+0.34(+0.37%)
Aug 10, 2017	93.35	93.94	90.80	91.17	162,304	-2.64(-2.81%)
Aug 09, 2017	92.23	94.85	92.23	93.81	196,323	+0.60(+0.64%)
Aug 08, 2017	96.32	97.36	93.08	93.21	250,325	-2.57(-2.68%)
Aug 07, 2017	97.05	98.00	95.43	95.78	196,125	-1.26(-1.30%)
Aug 04, 2017		98.68	96.00	97.04	476,290	+0.10(+0.10%)
Aug 03, 2017	99.10	99.10	95.20	96.94	370,242	+1.14(+1.19%)
Aug 02, 2017	97.20	98.17	95.54	95.80	186,498	-1.52(-1.56%)
Aug 01, 2017	100.00	100.00	97.18	97.32	214,260	-2.18(-2.19%)
Jul 31, 2017		100.79	99.01	99.50	125,966	+1.08(+1.10%)
Jul 28, 2017	100.03	101.47	97.70	98.42	224,986	-2.48(-2.46%)
Jul 27, 2017	101.46	103.14	100.08	100.90	138,735	-0.25(-0.25%)
Jul 26, 2017	98.02	101.81	98.02	101.15	200,723	+2.83(+2.88%)
Jul 25, 2017	104.48	104.48	97.63	98.32	392,137	-5.05(-4.89%)

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.

Financial News

China Biologic Produ (NQ: CBPO )

Historical Prices

Popular Pages