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

China Pharma Holdings (NY: CPHI )

0.3279 -0.0045 (-1.35%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Dec 31, 2015 1.600 1.569 1.569 1.569 3,020 -0.03(-1.94%)
Dec 30, 2015 1.700 1.700 1.501 1.600 9,112 +0.04(+2.70%)
Dec 29, 2015 1.700 1.700 1.513 1.558 2,999 -0.07(-4.18%)
Dec 28, 2015 1.700 1.701 1.626 1.626 1,484 +0.01(+0.87%)
Dec 24, 2015 1.700 1.612 1.612 1.612 3,810 -0.10(-6.06%)
Dec 23, 2015 1.601 1.899 1.601 1.716 1,635 +0.03(+1.60%)
Dec 22, 2015 1.700 1.700 1.613 1.689 2,458 -0.09(-5.06%)
Dec 21, 2015 1.705 1.800 1.675 1.779 7,980 -0.01(-0.34%)
Dec 18, 2015 1.700 1.990 1.700 1.785 1,132 -0.07(-3.51%)
Dec 17, 2015 1.800 1.912 1.780 1.850 157 +0.08(+4.64%)
Dec 16, 2015 1.780 1.987 1.675 1.768 12,167 +0.06(+3.82%)
Dec 15, 2015 1.800 1.997 1.702 1.703 5,085 -0.24(-12.26%)
Dec 14, 2015 1.941 1.964 1.941 1.941 223 -0.15(-7.13%)
Dec 11, 2015 2.000 2.090 2.000 2.090 732 +0.09(+4.45%)
Dec 10, 2015 2.001 2.001 1.701 2.001 7,199 -0.10(-4.71%)
Dec 09, 2015 2.101 2.140 2.100 2.100 3,054 +0.00(+0.00%)
Dec 08, 2015 2.000 2.268 2.000 2.100 806 -0.00(-0.24%)
Dec 07, 2015 2.392 2.392 2.010 2.105 1,200 -0.29(-12.26%)
Dec 04, 2015 2.400 2.400 2.200 2.399 3,462 +0.00(+0.00%)
Dec 03, 2015 2.600 2.600 2.300 2.399 17,287 -0.10(-4.04%)
Dec 02, 2015 2.150 2.950 2.149 2.500 59,432 +0.35(+16.28%)
Dec 01, 2015 1.901 2.200 1.900 2.150 7,500 +0.25(+13.16%)
Nov 30, 2015 1.900 2.000 1.900 1.900 1,688 +0.00(+0.00%)
Nov 27, 2015 1.810 2.010 1.800 1.900 815 +0.09(+4.97%)
Nov 25, 2015 2.000 1.810 1.810 1.810 3,540 -0.24(-11.66%)
Nov 24, 2015 1.960 2.160 1.960 2.049 1,603 +0.09(+4.54%)
Nov 23, 2015 2.000 2.086 1.900 1.960 447 -0.04(-2.05%)
Nov 20, 2015 2.100 2.400 2.000 2.001 5,550 -0.06(-3.10%)
Nov 19, 2015 2.399 2.399 1.964 2.065 897 -0.23(-10.22%)
Nov 18, 2015 1.901 2.300 1.901 2.300 334 +0.40(+21.05%)
Nov 17, 2015 1.911 2.007 1.910 1.900 2,170 -0.30(-13.64%)
Nov 16, 2015 2.200 2.300 2.001 2.200 1,320 -0.20(-8.30%)
Nov 13, 2015 2.235 2.400 2.235 2.399 7,903 +0.20(+9.05%)
Nov 12, 2015 2.101 2.290 1.921 2.200 4,881 +0.28(+14.58%)
Nov 11, 2015 1.910 1.920 1.910 1.920 502 +0.01(+0.52%)
Nov 10, 2015 1.950 1.950 1.910 1.910 31 +0.00(+0.00%)
Nov 09, 2015 2.190 2.290 1.910 1.910 414 -0.28(-12.79%)
Nov 06, 2015 1.901 2.190 1.720 2.190 3,948 +0.19(+9.50%)
Nov 05, 2015 2.000 2.017 2.000 2.000 2,578 +0.10(+5.26%)
Nov 04, 2015 1.840 2.000 1.840 1.900 1,459 -0.10(-5.05%)
Nov 03, 2015 2.000 2.001 1.900 2.001 4,116 -0.09(-4.26%)
Nov 02, 2015 2.290 2.290 2.090 2.090 36 -0.01(-0.48%)
Oct 30, 2015 2.100 2.200 2.000 2.100 4,641 +0.10(+5.00%)
Oct 29, 2015 1.900 2.000 1.900 2.000 462 -0.04(-1.77%)
Oct 28, 2015 1.940 2.036 1.940 2.036 1,319 +0.04(+1.80%)
Oct 27, 2015 2.199 2.199 2.000 2.000 1,220 +0.00(+0.00%)
Oct 26, 2015 2.100 2.200 2.000 2.000 1,303 +0.00(+0.00%)
Oct 23, 2015 2.000 2.050 1.900 2.000 2,240 +0.17(+9.29%)
Oct 22, 2015 1.900 2.100 1.830 1.830 6,109 -0.02(-1.08%)
Oct 21, 2015 1.999 1.999 1.850 1.850 4,243 -0.05(-2.89%)
Oct 20, 2015 2.000 2.000 1.901 1.905 596 +0.01(+0.26%)
Oct 19, 2015 1.810 1.900 1.810 1.900 665 +0.00(+0.05%)
Oct 16, 2015 1.700 1.899 1.700 1.899 1,630 +0.00(+0.00%)
Oct 15, 2015 1.900 2.000 1.700 1.899 879 +0.05(+2.59%)
Oct 14, 2015 1.944 1.944 1.651 1.851 336 +0.05(+2.83%)
Oct 13, 2015 1.701 2.000 1.700 1.800 3,812 +0.00(+0.00%)
Oct 12, 2015 1.810 1.810 1.800 1.800 76 +0.07(+4.35%)
Oct 09, 2015 1.626 1.900 1.626 1.725 14,984 -0.04(-2.04%)
Oct 08, 2015 1.872 1.916 1.621 1.761 5,691 -0.04(-2.17%)
Oct 07, 2015 1.801 1.891 1.750 1.800 3,980 +0.09(+5.39%)
Oct 06, 2015 1.850 1.850 1.700 1.708 580 +0.01(+0.41%)
Oct 05, 2015 2.000 2.100 1.601 1.701 2,029 -0.15(-8.00%)
Oct 02, 2015 2.100 2.100 1.800 1.849 4,007 +0.05(+2.67%)
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.