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, 2015 2.268 2.680 2.100 2.600 20,466 +0.50(+23.81%)
Jul 30, 2015 2.020 2.100 2.020 2.100 3,368 +0.00(+0.05%)
Jul 29, 2015 2.199 2.199 2.000 2.099 5,082 +0.05(+2.39%)
Jul 28, 2015 2.150 2.299 2.050 2.050 9,925 -0.05(-2.52%)
Jul 27, 2015 2.200 2.200 1.950 2.103 10,732 -0.13(-5.70%)
Jul 24, 2015 2.470 2.470 2.200 2.230 8,180 -0.12(-5.11%)
Jul 23, 2015 2.500 2.500 2.300 2.350 5,115 +0.01(+0.43%)
Jul 22, 2015 2.590 2.590 2.340 2.340 2,590 -0.16(-6.40%)
Jul 21, 2015 2.600 2.600 2.218 2.500 5,357 -0.15(-5.66%)
Jul 20, 2015 2.651 2.670 2.618 2.650 8,315 -0.21(-7.18%)
Jul 17, 2015 2.900 3.000 2.650 2.855 3,215 -0.15(-4.83%)
Jul 16, 2015 2.625 3.000 2.609 3.000 3,564 -0.04(-1.25%)
Jul 15, 2015 2.830 3.038 2.830 3.038 1,707 +0.21(+7.43%)
Jul 14, 2015 2.900 2.901 2.810 2.828 2,635 -0.07(-2.48%)
Jul 13, 2015 2.891 3.000 2.800 2.900 3,274 +0.06(+2.08%)
Jul 10, 2015 3.290 3.290 2.800 2.841 812 -0.11(-3.69%)
Jul 09, 2015 2.780 2.950 2.600 2.950 7,885 +0.35(+13.46%)
Jul 08, 2015 3.000 3.000 2.600 2.600 7,075 -0.50(-16.13%)
Jul 07, 2015 3.203 3.203 2.800 3.100 16,402 -0.20(-6.06%)
Jul 06, 2015 3.400 3.580 3.200 3.300 6,882 -0.10(-2.94%)
Jul 02, 2015 3.400 3.400 3.400 3.400 2,860 -0.02(-0.47%)
Jul 01, 2015 3.410 3.475 3.401 3.416 1,286 -0.18(-5.08%)
Jun 30, 2015 3.400 3.600 3.400 3.599 2,335 +0.20(+5.85%)
Jun 29, 2015 3.400 3.500 3.400 3.400 3,931 -0.10(-2.86%)
Jun 26, 2015 3.401 3.501 3.400 3.500 1,262 -0.10(-2.78%)
Jun 25, 2015 3.471 3.600 3.400 3.600 7,780 -0.10(-2.68%)
Jun 24, 2015 3.680 3.700 3.500 3.699 2,760 +0.10(+2.75%)
Jun 23, 2015 3.400 3.600 3.400 3.600 1,506 +0.20(+5.88%)
Jun 22, 2015 3.432 3.500 3.400 3.400 1,786 -0.10(-2.86%)
Jun 19, 2015 3.400 3.500 3.400 3.500 2,735 +0.08(+2.34%)
Jun 18, 2015 3.401 3.780 3.400 3.420 7,042 -0.18(-5.00%)
Jun 17, 2015 3.700 3.700 3.500 3.600 5,507 -0.08(-2.17%)
Jun 16, 2015 3.493 3.699 3.493 3.680 6,034 +0.28(+8.24%)
Jun 15, 2015 3.300 3.799 3.300 3.400 14,134 +0.04(+1.25%)
Jun 12, 2015 3.560 3.989 3.358 3.358 19,940 -0.14(-4.06%)
Jun 11, 2015 3.899 4.300 3.500 3.500 92,175 -0.20(-5.41%)
Jun 10, 2015 3.600 4.000 3.500 3.700 29,186 +0.00(+0.03%)
Jun 09, 2015 3.700 3.797 3.400 3.699 16,635 -0.00(-0.03%)
Jun 08, 2015 2.800 3.900 2.800 3.700 49,063 +0.70(+23.33%)
Jun 05, 2015 2.903 3.078 2.800 3.000 5,406 +0.00(+0.00%)
Jun 04, 2015 3.000 3.016 2.903 3.000 9,197 +0.00(+0.00%)
Jun 03, 2015 3.099 3.100 3.000 3.000 4,307 +0.00(+0.00%)
Jun 02, 2015 3.000 3.100 3.000 3.000 2,797 -0.05(-1.64%)
Jun 01, 2015 3.000 3.100 3.000 3.050 2,308 +0.00(+0.00%)
May 29, 2015 3.116 3.200 3.050 3.050 3,466 +0.05(+1.67%)
May 28, 2015 3.200 3.200 2.901 3.000 9,538 -0.20(-6.25%)
May 26, 2015 3.200 3.200 3.200 3.200 4,330 -0.00(-0.03%)
May 22, 2015 3.600 3.201 3.201 3.201 1,930 +0.00(+0.03%)
May 21, 2015 3.300 3.353 3.200 3.200 3,591 +0.00(+0.00%)
May 20, 2015 3.267 3.400 3.200 3.200 4,336 -0.01(-0.31%)
May 19, 2015 3.200 3.380 3.200 3.210 740 -0.11(-3.31%)
May 18, 2015 3.300 3.416 3.200 3.320 6,601 -0.08(-2.35%)
May 15, 2015 3.450 3.500 3.400 3.400 1,766 -0.13(-3.74%)
May 14, 2015 3.450 3.600 3.450 3.532 930 +0.00(+0.06%)
May 13, 2015 3.500 3.900 3.412 3.530 6,911 +0.12(+3.49%)
May 12, 2015 3.619 3.700 3.307 3.411 37,452 -0.49(-12.54%)
May 11, 2015 3.700 3.999 3.700 3.900 7,254 +0.20(+5.41%)
May 08, 2015 3.699 3.700 3.500 3.700 4,528 +0.20(+5.71%)
May 07, 2015 3.798 3.799 3.499 3.500 7,966 +0.10(+2.94%)
May 06, 2015 3.502 3.502 3.300 3.400 3,762 -0.11(-3.11%)
May 05, 2015 3.800 3.800 3.502 3.509 3,667 -0.00(-0.03%)
May 04, 2015 3.502 3.902 3.502 3.510 2,089 -0.02(-0.65%)
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.