Skip to main content

China Pharma Holdings (NY: CPHI )

0.2498 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.