Indicators

China Pharma Holdings (NY: CPHI )

0.2959 +0.0044 (+1.51%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	7.400	7.900	5.500	5.700	759,060	-0.60(-9.52%)
Feb 27, 2020	6.200	7.500	5.600	6.300	1,061,438	+0.70(+12.50%)
Feb 26, 2020	5.100	5.600	4.600	5.600	517,210	+0.30(+5.70%)
Feb 25, 2020	4.900	5.300	4.280	5.298	369,236	+0.25(+4.99%)
Feb 24, 2020	4.810	5.978	4.800	5.046	556,934	+0.36(+7.75%)
Feb 21, 2020	4.272	4.900	4.010	4.683	212,330	+0.39(+9.21%)
Feb 20, 2020	4.100	4.500	3.850	4.288	160,784	+0.03(+0.70%)
Feb 19, 2020	4.500	4.500	4.000	4.258	106,895	+0.06(+1.38%)
Feb 18, 2020	4.600	4.734	4.030	4.200	168,125	-0.35(-7.63%)
Feb 14, 2020	4.990	4.990	4.500	4.547	129,650	-0.45(-9.06%)
Feb 13, 2020	5.091	5.200	4.730	5.000	153,416	+0.40(+8.70%)
Feb 12, 2020	5.200	5.500	4.300	4.600	318,058	-0.60(-11.54%)
Feb 11, 2020	5.700	5.700	5.200	5.200	174,993	-0.50(-8.77%)
Feb 10, 2020	6.474	6.474	5.500	5.700	326,318	-0.88(-13.33%)
Feb 07, 2020	5.300	6.880	5.100	6.577	845,990	+1.40(+26.94%)
Feb 06, 2020	5.769	5.980	5.115	5.181	189,394	-0.72(-12.19%)
Feb 05, 2020	5.600	7.100	4.800	5.900	482,106	-0.39(-6.27%)
Feb 04, 2020	8.149	8.200	5.200	6.295	987,030	-2.90(-31.58%)

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.