Indicators

China Pharma Holdings (NY: CPHI )

0.2340 -0.0100 (-4.10%)

Streaming Delayed Price Updated: 2:42 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	29.14	30.40	29.00	29.50	5,256	-0.23(-0.77%)
May 27, 2021	29.66	31.00	29.02	29.73	22,998	+0.98(+3.41%)
May 26, 2021	28.27	29.07	28.05	28.75	4,302	+0.48(+1.70%)
May 25, 2021	29.43	29.43	27.50	28.27	11,898	-0.48(-1.65%)
May 24, 2021	30.00	31.35	28.35	28.75	18,364	-1.26(-4.20%)
May 21, 2021	30.00	30.85	29.10	30.00	4,076	+0.25(+0.86%)
May 20, 2021	29.00	30.00	28.80	29.75	3,215	+0.95(+3.28%)
May 19, 2021	29.25	30.00	28.00	28.80	9,375	-2.01(-6.52%)
May 18, 2021	30.30	31.65	30.00	30.82	5,629	+0.52(+1.70%)
May 17, 2021	30.98	30.98	29.16	30.30	4,680	+1.14(+3.93%)
May 14, 2021	28.50	31.25	28.02	29.16	7,094	+0.01(+0.03%)
May 13, 2021	32.55	32.55	28.50	29.14	6,643	-1.71(-5.56%)
May 12, 2021	29.00	31.50	29.00	30.86	11,102	+1.76(+6.05%)
May 11, 2021	27.00	30.16	27.00	29.10	5,574	-1.40(-4.59%)
May 10, 2021	32.00	32.50	30.00	30.50	6,392	-1.55(-4.84%)
May 07, 2021	33.44	33.50	31.52	32.05	6,666	+0.53(+1.70%)
May 06, 2021	32.00	32.89	31.52	31.52	5,312	-1.27(-3.87%)
May 05, 2021	32.00	33.50	31.52	32.78	12,292	-0.72(-2.13%)
May 04, 2021	34.00	36.00	31.00	33.50	21,850	-0.50(-1.47%)

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.