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

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
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 (%)
May 31, 2018 2.700 2.810 2.700 2.743 8,260 -0.02(-0.62%)
May 30, 2018 2.750 2.781 2.715 2.760 6,609 -0.01(-0.22%)
May 29, 2018 2.900 2.900 2.712 2.766 15,679 -0.10(-3.34%)
May 25, 2018 2.861 2.861 2.861 0 +0.04(+1.33%)
May 24, 2018 2.710 2.900 2.710 2.824 6,287 +0.03(+0.95%)
May 23, 2018 2.710 2.950 2.710 2.797 17,655 -0.00(-0.17%)
May 22, 2018 2.750 2.850 2.632 2.802 30,929 +0.00(+0.07%)
May 21, 2018 2.900 3.160 2.637 2.800 93,797 +0.02(+0.90%)
May 18, 2018 2.850 2.850 2.715 2.775 7,808 +0.06(+2.21%)
May 17, 2018 2.676 2.727 2.676 2.715 8,625 +0.01(+0.56%)
May 16, 2018 2.730 2.778 2.620 2.700 14,052 +0.00(+0.00%)
May 15, 2018 2.780 2.850 2.620 2.700 29,544 -0.07(-2.53%)
May 14, 2018 2.770 2.780 2.710 2.770 13,940 +0.12(+4.49%)
May 11, 2018 2.900 2.900 2.650 2.651 11,491 +0.05(+1.77%)
May 10, 2018 2.749 2.749 2.600 2.605 15,349 -0.10(-3.52%)
May 09, 2018 2.600 2.800 2.600 2.700 29,378 +0.07(+2.74%)
May 08, 2018 2.660 2.660 2.590 2.628 19,936 -0.05(-1.94%)
May 07, 2018 2.720 2.749 2.650 2.680 15,975 -0.07(-2.54%)
May 04, 2018 2.780 3.099 2.630 2.750 142,291 +0.02(+0.77%)
May 03, 2018 2.780 2.851 2.600 2.729 41,082 +0.02(+0.61%)
May 02, 2018 2.750 2.848 2.628 2.712 35,782 +0.00(+0.13%)
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.