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

China Pharma Holdings (NY: CPHI )

0.3279 -0.0045 (-1.35%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Jun 30, 2016 2.300 2.475 2.200 2.400 3,418 -0.10(-4.00%)
Jun 29, 2016 2.500 2.600 2.401 2.500 2,822 +0.10(+4.17%)
Jun 28, 2016 2.500 2.800 2.380 2.400 2,721 +0.00(+0.00%)
Jun 27, 2016 2.400 2.450 2.310 2.400 2,663 -0.20(-7.51%)
Jun 24, 2016 2.300 2.595 2.300 2.595 1,099 +0.10(+3.80%)
Jun 23, 2016 2.625 2.800 2.500 2.500 2,608 -0.20(-7.41%)
Jun 22, 2016 3.300 3.450 2.800 2.700 32,906 -0.33(-11.01%)
Jun 21, 2016 2.497 3.500 2.497 3.034 81,463 +0.53(+21.36%)
Jun 20, 2016 2.500 2.500 2.301 2.500 267 +0.10(+4.12%)
Jun 17, 2016 2.299 2.401 2.200 2.401 41 +0.10(+4.39%)
Jun 16, 2016 2.200 2.376 2.200 2.300 1,986 -0.05(-2.13%)
Jun 15, 2016 2.600 2.600 2.350 2.350 1,640 -0.25(-9.62%)
Jun 14, 2016 2.442 2.740 2.442 2.600 3,066 +0.16(+6.51%)
Jun 13, 2016 2.442 2.442 2.300 2.441 899 +0.04(+1.71%)
Jun 10, 2016 2.399 2.400 2.220 2.400 1,007 +0.00(+0.00%)
Jun 09, 2016 2.362 2.542 2.362 2.400 542 -0.20(-7.69%)
Jun 08, 2016 2.400 2.800 2.210 2.600 5,917 +0.22(+9.01%)
Jun 07, 2016 2.193 2.385 2.193 2.385 3,404 +0.18(+8.41%)
Jun 06, 2016 2.207 2.332 2.130 2.200 1,323 +0.10(+4.66%)
Jun 03, 2016 2.100 2.299 2.002 2.102 501 +0.00(+0.10%)
Jun 02, 2016 2.289 2.300 2.100 2.100 2,769 -0.11(-4.98%)
Jun 01, 2016 2.300 2.300 2.210 2.210 306 +0.01(+0.41%)
May 31, 2016 2.241 2.300 2.200 2.201 4,351 -0.05(-2.18%)
May 27, 2016 2.300 2.250 2.250 2.250 1,430 +0.01(+0.45%)
May 26, 2016 2.315 2.464 2.240 2.240 771 -0.06(-2.61%)
May 25, 2016 2.301 2.301 2.300 2.300 512 +0.00(+0.00%)
May 24, 2016 2.300 2.300 2.270 2.300 646 -0.05(-1.96%)
May 23, 2016 2.240 2.440 2.240 2.346 778 +0.04(+1.96%)
May 20, 2016 2.300 2.301 2.300 2.301 830 +0.10(+4.59%)
May 19, 2016 2.261 2.261 2.200 2.200 1,000 -0.11(-4.76%)
May 18, 2016 2.390 2.600 2.300 2.310 7,710 +0.05(+2.21%)
May 17, 2016 2.260 2.400 2.240 2.260 3,948 -0.13(-5.44%)
May 16, 2016 2.400 2.400 2.200 2.390 1,147 +0.09(+3.91%)
May 13, 2016 2.299 2.400 2.187 2.300 1,691 +0.20(+9.52%)
May 12, 2016 2.220 2.397 1.900 2.100 4,761 -0.20(-8.70%)
May 11, 2016 2.300 2.400 2.171 2.300 6,152 -0.10(-4.17%)
May 10, 2016 2.201 2.450 2.200 2.400 4,231 +0.20(+9.09%)
May 09, 2016 2.205 2.405 2.200 2.200 1,233 -0.20(-8.33%)
May 06, 2016 2.451 2.451 2.251 2.400 1,940 +0.00(+0.00%)
May 04, 2016 2.400 2.500 2.100 2.400 3 +0.01(+0.42%)
May 03, 2016 2.111 2.390 2.111 2.390 279 +0.19(+8.64%)
May 02, 2016 2.201 2.242 2.200 2.200 869 -0.19(-7.95%)
Apr 29, 2016 2.101 2.390 2.100 2.390 1,677 -0.02(-0.75%)
Apr 28, 2016 2.490 2.490 2.100 2.408 3,228 -0.08(-3.29%)
Apr 27, 2016 2.300 2.500 1.980 2.490 4,283 +0.13(+5.55%)
Apr 26, 2016 2.099 2.499 2.099 2.359 12,870 +0.30(+14.51%)
Apr 25, 2016 2.100 2.100 1.970 2.060 4,690 +0.05(+2.49%)
Apr 22, 2016 2.100 2.100 2.000 2.010 343 +0.02(+1.01%)
Apr 21, 2016 2.100 2.100 1.970 1.990 1,022 -0.01(-0.50%)
Apr 20, 2016 2.000 2.100 1.913 2.000 2,955 +0.09(+4.55%)
Apr 19, 2016 1.900 1.990 1.900 1.913 579 +0.11(+6.28%)
Apr 18, 2016 2.190 2.190 1.800 1.800 3,423 -0.40(-18.18%)
Apr 15, 2016 2.300 2.300 2.100 2.200 4,997 -0.09(-3.93%)
Apr 14, 2016 1.944 2.290 1.944 2.290 8,381 +0.49(+27.22%)
Apr 13, 2016 2.100 2.100 1.800 1.800 1,825 -0.20(-10.00%)
Apr 12, 2016 1.900 2.100 1.890 2.000 10,725 +0.25(+14.16%)
Apr 11, 2016 1.828 1.900 1.704 1.752 839 -0.15(-7.79%)
Apr 08, 2016 1.728 1.990 1.728 1.900 6,962 +0.15(+8.57%)
Apr 07, 2016 1.610 1.800 1.500 1.750 7,418 -0.05(-2.78%)
Apr 06, 2016 1.790 1.900 1.669 1.800 2,465 +0.10(+5.88%)
Apr 05, 2016 1.700 1.874 1.669 1.700 1,207 -0.05(-3.02%)
Apr 04, 2016 1.900 1.980 1.669 1.753 8,388 -0.05(-2.61%)
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.