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 (%)
Jul 31, 2013 2.110 2.111 2.020 2.020 1,773 -0.03(-1.51%)
Jul 30, 2013 2.052 2.108 2.051 2.051 220 -0.02(-0.92%)
Jul 29, 2013 2.051 2.110 2.051 2.070 3,210 -0.12(-5.48%)
Jul 26, 2013 2.100 2.190 2.100 2.190 272 +0.14(+6.83%)
Jul 25, 2013 2.172 2.190 2.022 2.050 800 -0.15(-6.82%)
Jul 24, 2013 2.050 2.250 2.050 2.200 2,555 +0.00(+0.00%)
Jul 23, 2013 2.280 2.280 2.186 2.200 4,858 -0.08(-3.51%)
Jul 22, 2013 2.204 2.300 2.204 2.280 3,289 +0.23(+11.22%)
Jul 19, 2013 2.200 2.215 2.000 2.050 2,642 -0.05(-2.38%)
Jul 18, 2013 2.215 2.215 2.100 2.100 1,115 -0.11(-5.19%)
Jul 17, 2013 2.300 2.300 2.200 2.215 291 -0.08(-3.70%)
Jul 16, 2013 2.297 2.300 2.231 2.300 1,211 +0.01(+0.48%)
Jul 15, 2013 2.300 2.300 2.283 2.289 269 -0.01(-0.48%)
Jul 10, 2013 2.100 2.300 2.300 2.300 2,290 +0.30(+14.89%)
Jul 09, 2013 2.051 2.093 2.002 2.002 1,477 -0.20(-9.00%)
Jul 08, 2013 2.010 2.370 2.010 2.200 9,557 +0.20(+9.95%)
Jul 05, 2013 2.000 2.001 2.000 2.001 515 -0.08(-3.80%)
Jul 03, 2013 2.000 2.080 2.000 2.080 392 -0.02(-0.95%)
Jul 02, 2013 2.180 2.180 2.100 2.100 75 +0.10(+5.00%)
Jul 01, 2013 2.199 2.200 2.000 2.000 3,092 -0.10(-4.76%)
Jun 28, 2013 2.109 2.160 2.099 2.100 3,670 +0.09(+4.48%)
Jun 27, 2013 2.000 2.045 2.000 2.010 1,072 +0.01(+0.50%)
Jun 26, 2013 2.101 2.101 1.901 2.000 11,813 +0.00(+0.00%)
Jun 25, 2013 2.200 2.355 2.000 2.000 4,516 -0.20(-9.09%)
Jun 24, 2013 2.289 2.299 2.200 2.200 2,187 -0.20(-8.33%)
Jun 21, 2013 2.400 2.420 2.226 2.400 12,140 +0.00(+0.00%)
Jun 20, 2013 2.450 2.450 2.360 2.400 1,740 +0.06(+2.56%)
Jun 19, 2013 2.450 2.450 2.340 2.340 261 -0.11(-4.49%)
Jun 18, 2013 2.447 2.450 2.400 2.450 4,034 +0.10(+4.26%)
Jun 17, 2013 2.301 2.350 2.301 2.350 150 +0.07(+3.07%)
Jun 14, 2013 2.263 2.387 2.263 2.280 2,410 +0.07(+3.17%)
Jun 13, 2013 2.200 2.211 2.200 2.210 1,344 +0.01(+0.45%)
Jun 12, 2013 2.280 2.300 2.200 2.200 4,341 +0.00(+0.00%)
Jun 11, 2013 2.126 2.300 2.115 2.200 14,111 -0.10(-4.31%)
Jun 10, 2013 2.110 2.300 2.110 2.299 1,390 +0.18(+8.34%)
Jun 07, 2013 2.193 2.200 2.122 2.122 1,060 -0.08(-3.55%)
Jun 06, 2013 2.299 2.299 2.102 2.200 1,270 +0.10(+4.76%)
Jun 05, 2013 2.171 2.171 2.100 2.100 14,004 -0.02(-0.94%)
Jun 04, 2013 2.200 2.300 2.110 2.120 5,713 -0.08(-3.64%)
Jun 03, 2013 2.200 2.410 2.110 2.200 22,452 +0.05(+2.33%)
May 31, 2013 2.370 2.370 2.110 2.150 5,057 +0.03(+1.65%)
May 30, 2013 2.100 2.400 2.100 2.115 450 -0.01(-0.56%)
May 29, 2013 2.200 2.200 2.127 2.127 6,470 +0.01(+0.33%)
May 28, 2013 2.190 2.190 2.100 2.120 2,743 -0.25(-10.55%)
May 24, 2013 2.120 2.370 2.120 2.370 3,777 +0.25(+11.79%)
May 23, 2013 2.000 2.300 2.000 2.120 2,419 -0.18(-7.79%)
May 22, 2013 2.300 2.300 2.120 2.299 950 +0.20(+9.48%)
May 21, 2013 2.150 2.200 2.080 2.100 10,477 -0.00(-0.05%)
May 20, 2013 2.100 2.200 2.100 2.101 12,390 +0.00(+0.05%)
May 17, 2013 2.100 2.196 2.075 2.100 7,174 +0.03(+1.45%)
May 16, 2013 2.295 2.295 2.070 2.070 8,370 -0.23(-10.00%)
May 15, 2013 2.300 2.398 2.022 2.300 50,906 -0.30(-11.54%)
May 13, 2013 2.400 2.700 2.400 2.600 8,826 +0.30(+12.95%)
May 10, 2013 2.400 2.500 2.301 2.302 868 +0.00(+0.09%)
May 09, 2013 2.301 2.500 2.290 2.300 2,248 -0.07(-2.95%)
May 08, 2013 2.500 2.500 2.370 2.370 5,449 +0.07(+3.04%)
May 07, 2013 2.400 2.600 2.300 2.300 1,521 -0.10(-4.17%)
May 06, 2013 2.372 2.599 2.372 2.400 7,281 +0.00(+0.00%)
May 03, 2013 2.400 2.500 2.195 2.400 7,058 +0.21(+9.34%)
May 02, 2013 2.390 2.390 2.150 2.195 11,590 -0.10(-4.57%)
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.