Indicators

China Pharma Holdings (NY: CPHI )

0.2498 -0.0081 (-3.14%)

Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	3.200	3.300	3.000	3.234	29,340	+0.03(+1.06%)
Jun 27, 2019	2.888	3.300	2.831	3.200	42,411	+0.31(+10.80%)
Jun 26, 2019	3.088	3.088	2.850	2.888	12,945	+0.01(+0.28%)
Jun 25, 2019	2.860	3.050	2.840	2.880	7,153	-0.02(-0.69%)
Jun 24, 2019	2.976	3.100	2.750	2.900	21,929	+0.01(+0.35%)
Jun 21, 2019	3.000	3.000	2.743	2.890	34,730	+0.02(+0.63%)
Jun 20, 2019	2.973	3.100	2.850	2.872	36,371	+0.00(+0.07%)
Jun 19, 2019	3.100	3.147	2.850	2.870	35,698	-0.28(-8.80%)
Jun 18, 2019	2.700	3.490	2.700	3.147	261,086	+0.45(+16.56%)
Jun 17, 2019	2.890	2.897	2.700	2.700	8,706	-0.05(-1.82%)
Jun 14, 2019	2.865	3.050	2.750	2.750	31,000	-0.05(-1.79%)
Jun 13, 2019	2.810	2.848	2.750	2.800	2,672	+0.05(+1.82%)
Jun 12, 2019	2.800	2.800	2.700	2.750	7,617	-0.10(-3.54%)
Jun 11, 2019	2.800	3.050	2.508	2.851	45,218	+0.05(+1.82%)
Jun 10, 2019	2.600	3.000	2.600	2.800	18,008	-0.12(-4.11%)
Jun 07, 2019	2.670	3.200	2.430	2.920	100,120	+0.30(+11.41%)
Jun 06, 2019	2.750	2.760	2.401	2.621	17,047	-0.05(-1.84%)
Jun 05, 2019	2.726	2.896	2.650	2.670	12,184	-0.06(-2.05%)
Jun 04, 2019	2.600	2.900	2.531	2.726	27,413	+0.22(+8.78%)

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.