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

China Pharma Holdings (NY: CPHI )

0.2693 -0.0087 (-3.13%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2022 3.970 4.117 3.800 3.900 13,341 -0.13(-3.11%)
Mar 30, 2022 4.200 4.299 3.962 4.025 10,532 -0.07(-1.83%)
Mar 29, 2022 3.900 4.400 3.810 4.100 90,405 +0.26(+6.80%)
Mar 28, 2022 3.402 3.950 3.402 3.839 81,621 -0.39(-9.20%)
Mar 25, 2022 4.400 4.420 4.041 4.228 11,639 +0.28(+7.04%)
Mar 24, 2022 4.250 4.600 3.800 3.950 39,177 -0.43(-9.82%)
Mar 23, 2022 4.691 4.790 4.380 4.380 18,080 -0.40(-8.31%)
Mar 22, 2022 4.500 4.840 4.300 4.777 13,320 +0.25(+5.52%)
Mar 21, 2022 4.268 4.600 4.200 4.527 7,831 +0.13(+2.89%)
Mar 18, 2022 4.000 4.500 4.000 4.400 19,399 +0.39(+9.73%)
Mar 17, 2022 4.367 4.367 3.534 4.010 8,476 +0.00(+0.00%)
Mar 16, 2022 3.888 4.352 3.888 4.010 27,693 +0.31(+8.29%)
Mar 15, 2022 3.789 3.950 3.600 3.703 16,604 +0.00(+0.08%)
Mar 14, 2022 3.800 3.991 3.406 3.700 9,326 -0.22(-5.68%)
Mar 11, 2022 4.000 4.099 3.894 3.923 3,165 +0.00(+0.08%)
Mar 10, 2022 3.920 4.199 3.800 3.920 7,350 -0.07(-1.85%)
Mar 09, 2022 4.000 4.100 3.886 3.994 7,775 +0.29(+7.95%)
Mar 08, 2022 3.800 4.000 3.523 3.700 12,349 -0.21(-5.49%)
Mar 07, 2022 4.100 4.099 3.900 3.915 13,062 -0.22(-5.41%)
Mar 04, 2022 4.100 4.430 4.100 4.139 11,189 +0.04(+0.95%)
Mar 03, 2022 4.500 4.500 4.100 4.100 9,560 -0.35(-7.84%)
Mar 02, 2022 4.300 4.776 4.241 4.449 57,126 +0.07(+1.58%)
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.