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

China Pharma Holdings (NY: CPHI )

0.2350 -0.0090 (-3.69%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 30, 2016 13.00 13.00 13.00 0 +0.88(+7.22%)
Dec 29, 2016 12.00 12.50 11.52 12.12 1,235 -0.14(-1.14%)
Dec 28, 2016 11.77 12.49 11.77 12.27 332 +0.27(+2.21%)
Dec 27, 2016 12.50 12.50 11.01 12.00 1,859 -0.50(-4.00%)
Dec 23, 2016 12.50 12.50 12.50 0 -0.49(-3.81%)
Dec 22, 2016 12.00 15.01 11.98 12.99 6,801 +0.99(+8.29%)
Dec 21, 2016 11.25 12.00 11.00 12.00 437 +0.38(+3.23%)
Dec 20, 2016 11.29 11.97 11.00 11.62 1,549 +0.62(+5.68%)
Dec 19, 2016 11.50 12.00 11.00 11.00 701 -0.50(-4.35%)
Dec 16, 2016 11.50 12.00 11.05 11.50 421 +0.05(+0.44%)
Dec 15, 2016 11.50 11.58 11.00 11.45 724 -0.06(-0.48%)
Dec 14, 2016 12.00 12.00 10.75 11.51 2,079 -0.49(-4.09%)
Dec 13, 2016 13.50 13.50 10.14 11.99 10,050 -1.51(-11.15%)
Dec 12, 2016 16.20 17.50 13.00 13.50 18,998 -1.20(-8.13%)
Dec 09, 2016 9.660 14.94 9.200 14.70 27,557 +5.20(+54.68%)
Dec 08, 2016 9.500 10.47 9.500 9.500 1,547 +0.30(+3.26%)
Dec 07, 2016 9.050 10.00 9.050 9.200 1,174 -0.68(-6.84%)
Dec 06, 2016 8.625 9.875 8.625 9.875 369 +0.38(+3.95%)
Dec 05, 2016 9.950 10.00 9.500 9.500 203 -0.45(-4.52%)
Dec 02, 2016 9.950 9.950 9.950 9.950 206 +0.33(+3.43%)
Dec 01, 2016 9.250 9.625 9.250 9.620 244 +0.62(+6.89%)
Nov 30, 2016 9.000 9.500 9.000 9.000 334 -0.41(-4.41%)
Nov 29, 2016 9.480 9.480 9.000 9.415 196 +0.37(+4.09%)
Nov 28, 2016 9.000 9.250 9.000 9.045 396 +0.54(+6.41%)
Nov 25, 2016 8.750 8.875 8.500 8.500 123 -0.50(-5.56%)
Nov 23, 2016 9.000 9.000 9.000 0 +0.00(+0.00%)
Nov 22, 2016 9.500 9.500 9.000 9.000 681 -0.26(-2.81%)
Nov 21, 2016 9.500 9.950 9.240 9.260 1,796 -0.19(-2.01%)
Nov 18, 2016 9.500 9.750 9.250 9.450 1,239 -0.05(-0.53%)
Nov 17, 2016 10.15 10.25 9.000 9.500 3,044 -0.53(-5.24%)
Nov 16, 2016 10.54 10.78 10.02 10.03 531 -0.47(-4.52%)
Nov 15, 2016 11.42 11.42 10.50 10.50 565 -0.50(-4.55%)
Nov 14, 2016 11.50 11.50 11.00 11.00 128 -1.00(-8.33%)
Nov 11, 2016 11.47 12.50 11.00 12.00 1,623 +0.75(+6.67%)
Nov 10, 2016 11.55 11.55 11.00 11.25 159 -0.50(-4.26%)
Nov 09, 2016 11.75 10.12 11.75 404 +1.25(+11.90%)
Nov 08, 2016 10.38 10.62 10.38 10.50 466 +0.50(+5.00%)
Nov 07, 2016 9.875 10.00 9.750 10.00 202 +0.03(+0.25%)
Nov 04, 2016 9.500 9.975 9.500 9.975 283 -0.02(-0.20%)
Nov 03, 2016 9.575 10.00 9.500 9.995 547 -0.26(-2.49%)
Nov 02, 2016 10.00 10.47 9.700 10.25 80 -0.05(-0.49%)
Nov 01, 2016 10.25 10.36 10.00 10.30 423 +0.54(+5.48%)
Oct 31, 2016 10.12 10.42 9.500 9.765 526 -0.68(-6.56%)
Oct 28, 2016 10.07 10.45 10.07 10.45 536 -0.05(-0.48%)
Oct 27, 2016 10.01 10.75 10.00 10.50 813 +0.50(+5.00%)
Oct 26, 2016 10.00 10.00 9.500 10.00 359 -0.50(-4.76%)
Oct 25, 2016 7.505 11.00 7.505 10.50 374 -0.25(-2.33%)
Oct 24, 2016 10.62 10.99 10.62 10.75 122 +0.13(+1.22%)
Oct 21, 2016 10.62 10.99 10.53 10.62 201 +0.82(+8.37%)
Oct 20, 2016 9.720 10.00 9.720 9.800 344 +0.08(+0.82%)
Oct 19, 2016 9.995 10.01 9.500 9.720 1,070 -0.08(-0.82%)
Oct 18, 2016 10.01 10.25 9.750 9.800 356 -0.19(-1.95%)
Oct 17, 2016 10.03 10.25 9.755 9.995 273 -0.06(-0.55%)
Oct 14, 2016 10.01 10.05 10.00 10.05 195 +0.05(+0.50%)
Oct 13, 2016 10.49 10.50 9.500 10.00 1,229 -0.01(-0.05%)
Oct 12, 2016 11.05 11.05 10.00 10.01 1,540 -0.99(-9.05%)
Oct 11, 2016 11.20 11.40 11.00 11.00 279 +0.00(+0.00%)
Oct 10, 2016 11.00 11.25 11.00 11.00 209 +0.00(+0.00%)
Oct 07, 2016 11.00 11.00 11.00 11.00 125 -0.03(-0.27%)
Oct 06, 2016 11.00 11.48 11.00 11.03 324 -0.14(-1.25%)
Oct 05, 2016 11.50 11.50 11.00 11.17 1,254 -0.33(-2.87%)
Oct 04, 2016 10.00 11.50 10.00 11.50 1,714 +1.50(+15.00%)
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.