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 (%)
Nov 30, 2018 3.200 3.200 3.000 3.050 26,250 -0.02(-0.65%)
Nov 29, 2018 3.036 3.198 3.036 3.070 9,478 -0.13(-4.06%)
Nov 28, 2018 3.090 3.250 3.000 3.200 18,152 +0.00(+0.00%)
Nov 27, 2018 3.200 3.300 3.100 3.200 13,258 +0.00(+0.00%)
Nov 26, 2018 3.100 3.200 3.050 3.200 14,398 +0.10(+3.23%)
Nov 23, 2018 3.200 3.200 3.050 3.100 4,710 -0.05(-1.52%)
Nov 21, 2018 3.148 3.148 3.148 0 +0.02(+0.74%)
Nov 20, 2018 3.000 3.205 3.000 3.125 17,697 -0.17(-5.30%)
Nov 19, 2018 3.200 3.300 3.000 3.300 24,990 +0.10(+3.12%)
Nov 16, 2018 3.150 3.400 3.000 3.200 43,890 -0.10(-3.03%)
Nov 15, 2018 3.300 3.400 3.000 3.300 180,649 -0.34(-9.27%)
Nov 14, 2018 3.700 3.720 3.400 3.637 51,270 +0.04(+1.03%)
Nov 13, 2018 3.100 4.800 3.100 3.600 463,762 +0.60(+20.00%)
Nov 12, 2018 3.200 3.300 3.000 3.000 18,499 -0.30(-9.09%)
Nov 09, 2018 3.400 3.500 3.200 3.300 28,730 -0.20(-5.71%)
Nov 08, 2018 3.200 3.500 3.200 3.500 25,561 +0.05(+1.45%)
Nov 07, 2018 3.551 3.551 3.300 3.450 20,482 -0.01(-0.29%)
Nov 06, 2018 3.622 3.700 3.250 3.460 49,754 -0.32(-8.37%)
Nov 05, 2018 3.600 3.800 3.400 3.776 101,466 +0.18(+4.89%)
Nov 02, 2018 3.800 4.200 3.500 3.600 192,500 -0.04(-1.07%)
Nov 01, 2018 3.280 3.900 3.210 3.639 180,555 +0.24(+7.03%)
Oct 31, 2018 3.129 3.770 3.129 3.400 78,942 +0.27(+8.70%)
Oct 30, 2018 3.110 3.246 3.000 3.128 35,239 +0.02(+0.58%)
Oct 29, 2018 3.200 3.501 3.100 3.110 63,091 -0.19(-5.76%)
Oct 26, 2018 3.600 4.000 3.000 3.300 127,170 -0.10(-2.97%)
Oct 25, 2018 3.800 3.778 3.200 3.401 67,451 -0.38(-9.98%)
Oct 24, 2018 3.860 4.300 3.600 3.778 117,097 -0.02(-0.61%)
Oct 23, 2018 3.300 4.500 3.000 3.801 380,053 +0.25(+7.16%)
Oct 22, 2018 4.410 4.500 3.200 3.547 214,839 -0.76(-17.70%)
Oct 19, 2018 6.400 6.950 4.000 4.310 956,050 -0.19(-4.22%)
Oct 18, 2018 2.600 8.400 2.500 4.500 2,437,172 +1.90(+73.08%)
Oct 17, 2018 2.600 2.800 2.300 2.600 47,871 +0.16(+6.64%)
Oct 16, 2018 2.500 2.505 2.410 2.438 5,452 -0.06(-2.40%)
Oct 15, 2018 2.650 2.668 2.350 2.498 11,583 -0.00(-0.08%)
Oct 12, 2018 2.700 2.700 2.400 2.500 11,020 -0.03(-1.15%)
Oct 11, 2018 2.800 2.800 2.401 2.529 28,958 -0.22(-8.07%)
Oct 10, 2018 2.900 3.000 2.640 2.751 57,084 -0.25(-8.30%)
Oct 09, 2018 2.600 3.180 2.440 3.000 167,673 +0.56(+23.00%)
Oct 08, 2018 2.400 2.650 2.220 2.439 60,503 +0.19(+8.40%)
Oct 05, 2018 2.390 2.390 2.210 2.250 4,720 -0.03(-1.23%)
Oct 04, 2018 2.310 2.426 2.210 2.278 18,131 -0.05(-2.06%)
Oct 03, 2018 2.100 2.500 2.010 2.326 82,964 +0.32(+16.18%)
Oct 02, 2018 2.000 2.110 2.000 2.002 10,035 -0.05(-2.48%)
Oct 01, 2018 2.144 2.160 2.009 2.053 9,289 +0.05(+2.65%)
Sep 28, 2018 2.100 2.100 2.000 2.000 5,730 -0.05(-2.34%)
Sep 27, 2018 2.100 2.131 1.985 2.048 13,786 +0.05(+2.40%)
Sep 26, 2018 1.900 2.067 1.920 2.000 7,929 +0.00(+0.05%)
Sep 25, 2018 2.160 2.160 1.900 1.999 22,022 -0.07(-3.43%)
Sep 24, 2018 2.070 2.176 2.001 2.070 10,462 -0.03(-1.43%)
Sep 21, 2018 2.300 2.300 2.100 2.100 7,360 -0.08(-3.76%)
Sep 20, 2018 2.200 2.200 2.060 2.182 8,809 +0.03(+1.35%)
Sep 19, 2018 2.200 2.200 2.023 2.153 7,625 -0.07(-3.11%)
Sep 18, 2018 2.025 2.222 1.900 2.222 15,826 +0.12(+5.86%)
Sep 17, 2018 2.200 2.222 1.900 2.099 33,589 -0.12(-5.45%)
Sep 14, 2018 2.150 2.270 2.150 2.220 4,780 -0.05(-2.20%)
Sep 13, 2018 2.230 2.350 2.223 2.270 4,771 -0.02(-1.05%)
Sep 12, 2018 2.386 2.390 2.230 2.294 9,295 +0.02(+0.92%)
Sep 11, 2018 2.209 2.300 2.209 2.273 6,517 +0.01(+0.49%)
Sep 10, 2018 2.250 2.400 2.209 2.262 16,005 -0.03(-1.22%)
Sep 07, 2018 2.150 2.300 2.150 2.290 12,700 -0.06(-2.55%)
Sep 06, 2018 2.500 2.500 2.350 2.350 6,833 -0.03(-1.47%)
Sep 05, 2018 2.520 2.520 2.350 2.385 7,183 -0.02(-0.63%)
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.