Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Pharma Holdings (NY: CPHI )

0.2959 +0.0044 (+1.51%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 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 (%)
Oct 30, 2020 4.056 4.100 3.789 3.883 17,890 -0.22(-5.29%)
Oct 29, 2020 4.200 4.300 3.950 4.100 26,536 +0.00(+0.02%)
Oct 28, 2020 4.226 4.300 4.051 4.099 33,372 -0.20(-4.67%)
Oct 27, 2020 4.400 4.509 4.226 4.300 27,115 -0.13(-2.91%)
Oct 26, 2020 4.416 4.700 4.211 4.429 38,615 -0.17(-3.72%)
Oct 23, 2020 4.800 4.800 4.370 4.600 44,610 +0.10(+2.22%)
Oct 22, 2020 4.850 4.850 4.312 4.500 125,257 -0.50(-10.00%)
Oct 21, 2020 5.500 5.600 4.700 5.000 373,584 +0.35(+7.60%)
Oct 20, 2020 4.200 4.842 4.106 4.647 273,173 +0.55(+13.40%)
Oct 19, 2020 4.200 4.399 3.815 4.098 81,972 +0.10(+2.42%)
Oct 16, 2020 4.150 4.296 4.000 4.001 10,790 -0.20(-4.69%)
Oct 15, 2020 4.305 4.305 4.053 4.198 16,265 +0.00(+0.05%)
Oct 14, 2020 4.200 4.399 4.130 4.196 25,190 -0.00(-0.10%)
Oct 13, 2020 4.100 4.300 4.100 4.200 24,269 +0.11(+2.69%)
Oct 12, 2020 3.899 4.100 3.899 4.090 36,713 +0.23(+5.99%)
Oct 09, 2020 3.730 3.930 3.730 3.859 8,390 +0.06(+1.55%)
Oct 08, 2020 3.600 4.000 3.600 3.800 29,708 +0.06(+1.55%)
Oct 07, 2020 3.784 3.784 3.642 3.742 10,809 -0.03(-0.90%)
Oct 06, 2020 3.622 3.780 3.620 3.776 7,953 -0.01(-0.13%)
Oct 05, 2020 3.510 3.800 3.510 3.781 9,515 +0.04(+1.10%)
Oct 02, 2020 3.724 3.800 3.616 3.740 27,380 +0.12(+3.43%)
Oct 01, 2020 3.646 3.730 3.605 3.616 10,121 -0.03(-0.88%)
Sep 30, 2020 3.622 3.840 3.610 3.648 14,250 -0.03(-0.73%)
Sep 29, 2020 3.760 4.144 3.610 3.675 123,264 -0.08(-2.03%)
Sep 28, 2020 3.676 3.924 3.676 3.751 30,186 -0.04(-1.03%)
Sep 25, 2020 3.629 3.835 3.501 3.790 21,950 +0.13(+3.61%)
Sep 24, 2020 3.732 3.732 3.520 3.658 16,499 -0.04(-1.08%)
Sep 23, 2020 3.713 3.800 3.654 3.698 7,905 -0.00(-0.05%)
Sep 22, 2020 3.800 3.800 3.600 3.700 13,708 -0.04(-1.20%)
Sep 21, 2020 3.780 3.960 3.606 3.745 49,050 +0.08(+2.18%)
Sep 18, 2020 3.724 3.800 3.450 3.665 18,640 -0.08(-2.24%)
Sep 17, 2020 3.799 3.799 3.534 3.749 26,807 +0.04(+1.05%)
Sep 16, 2020 3.800 3.826 3.650 3.710 22,151 +0.08(+2.18%)
Sep 15, 2020 3.879 3.879 3.600 3.631 21,797 +0.06(+1.65%)
Sep 14, 2020 3.750 3.750 3.500 3.572 17,922 +0.10(+2.88%)
Sep 11, 2020 3.482 3.552 3.409 3.472 11,600 +0.03(+0.81%)
Sep 10, 2020 3.624 3.699 3.394 3.444 27,942 -0.17(-4.73%)
Sep 09, 2020 3.650 3.730 3.550 3.615 11,863 -0.01(-0.41%)
Sep 08, 2020 3.600 3.700 3.460 3.630 13,584 +0.03(+0.83%)
Sep 04, 2020 3.900 3.940 3.400 3.600 45,290 +0.00(+0.03%)
Sep 03, 2020 3.201 3.900 3.201 3.599 81,780 +0.31(+9.39%)
Sep 02, 2020 3.500 3.599 3.200 3.290 67,985 -0.33(-8.99%)
Sep 01, 2020 3.900 3.949 3.600 3.615 40,578 -0.29(-7.36%)
Aug 31, 2020 4.000 4.044 3.825 3.902 25,528 -0.11(-2.69%)
Aug 28, 2020 4.126 4.200 4.000 4.010 15,340 -0.04(-0.99%)
Aug 27, 2020 4.100 4.299 3.710 4.050 33,433 +0.03(+0.75%)
Aug 26, 2020 4.100 4.179 4.004 4.020 18,546 -0.08(-1.93%)
Aug 25, 2020 4.100 4.180 4.004 4.099 20,963 -0.10(-2.40%)
Aug 24, 2020 4.321 4.321 4.018 4.200 39,230 -0.05(-1.27%)
Aug 21, 2020 4.550 4.598 4.215 4.254 45,150 -0.25(-5.47%)
Aug 20, 2020 4.700 4.700 4.500 4.500 32,221 -0.17(-3.74%)
Aug 19, 2020 4.543 4.700 4.540 4.675 34,070 -0.02(-0.40%)
Aug 18, 2020 4.826 4.900 4.540 4.694 53,924 -0.15(-3.02%)
Aug 17, 2020 5.000 5.050 4.813 4.840 75,180 -0.18(-3.53%)
Aug 14, 2020 5.100 5.397 4.913 5.017 308,970 +0.02(+0.34%)
Aug 13, 2020 4.900 5.100 4.900 5.000 108,624 -0.08(-1.57%)
Aug 12, 2020 5.200 5.300 4.925 5.080 91,956 -0.32(-5.93%)
Aug 11, 2020 5.016 5.999 4.904 5.400 525,399 +0.36(+7.12%)
Aug 10, 2020 5.000 5.080 4.850 5.041 41,990 +0.07(+1.49%)
Aug 07, 2020 4.950 5.067 4.900 4.967 38,730 -0.18(-3.55%)
Aug 06, 2020 5.001 5.250 4.910 5.150 151,926 +0.15(+3.02%)
Aug 05, 2020 4.858 5.045 4.850 4.999 43,391 +0.13(+2.67%)
Aug 04, 2020 4.900 5.045 4.820 4.869 39,830 -0.15(-2.99%)
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.