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 (%)
Jul 31, 2020 5.000 5.100 4.700 4.800 38,730 -0.25(-5.03%)
Jul 30, 2020 5.000 5.141 5.000 5.054 40,267 -0.09(-1.69%)
Jul 29, 2020 5.200 5.232 5.050 5.141 27,057 -0.08(-1.48%)
Jul 28, 2020 5.300 5.400 5.101 5.218 44,906 -0.26(-4.73%)
Jul 27, 2020 5.101 5.889 5.101 5.477 122,218 +0.18(+3.34%)
Jul 24, 2020 5.450 5.488 4.900 5.300 48,790 -0.24(-4.26%)
Jul 23, 2020 5.810 6.001 5.411 5.536 41,352 -0.26(-4.55%)
Jul 22, 2020 5.800 6.100 5.600 5.800 136,191 +0.12(+2.18%)
Jul 21, 2020 5.615 5.746 5.502 5.676 38,459 +0.07(+1.18%)
Jul 20, 2020 5.750 5.800 5.300 5.610 86,765 -0.23(-3.89%)
Jul 17, 2020 5.600 5.864 5.500 5.837 70,940 +0.24(+4.23%)
Jul 16, 2020 5.800 5.800 5.300 5.600 77,906 +0.12(+2.15%)
Jul 15, 2020 4.911 5.900 4.800 5.482 263,280 +0.58(+11.88%)
Jul 14, 2020 5.000 5.100 4.900 4.900 53,988 -0.18(-3.51%)
Jul 13, 2020 5.300 5.495 5.039 5.078 69,307 -0.27(-5.14%)
Jul 10, 2020 5.787 5.825 5.230 5.353 99,060 -0.45(-7.72%)
Jul 09, 2020 5.639 6.000 5.639 5.801 55,430 +0.11(+1.95%)
Jul 08, 2020 5.646 5.849 5.518 5.690 67,253 -0.14(-2.37%)
Jul 07, 2020 5.700 5.967 5.530 5.828 105,121 -0.01(-0.21%)
Jul 06, 2020 6.000 6.250 5.800 5.840 88,250 -0.19(-3.15%)
Jul 02, 2020 6.154 6.454 5.900 6.030 98,350 -0.17(-2.74%)
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.