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

China Pharma Holdings (NY: CPHI )

0.3183 +0.0148 (+4.88%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
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%)
Apr 01, 2016 2.000 2.001 1.730 1.800 2,140 +0.10(+5.88%)
Mar 31, 2016 2.000 2.000 1.700 1.700 6,106 -0.30(-14.79%)
Mar 30, 2016 1.800 2.100 1.800 1.995 1,011 +0.09(+4.94%)
Mar 29, 2016 2.200 2.200 1.901 1.901 4,061 -0.19(-9.26%)
Mar 28, 2016 2.175 2.200 2.001 2.095 17,572 +0.10(+4.75%)
Mar 24, 2016 1.900 2.000 2.000 2.000 30,690 +0.20(+11.17%)
Mar 23, 2016 1.750 1.799 1.610 1.799 1,742 +0.10(+5.82%)
Mar 22, 2016 1.689 1.700 1.689 1.700 1,899 +0.00(+0.00%)
Mar 21, 2016 1.700 1.800 1.600 1.700 1,740 -0.10(-5.56%)
Mar 18, 2016 1.800 1.900 1.600 1.800 6,882 +0.10(+5.88%)
Mar 17, 2016 1.700 1.800 1.600 1.700 15,267 +0.00(+0.00%)
Mar 16, 2016 1.650 1.700 1.500 1.700 1,910 +0.10(+6.25%)
Mar 15, 2016 1.650 1.650 1.500 1.600 773 +0.09(+6.24%)
Mar 14, 2016 1.600 1.600 1.506 1.506 1,308 -0.14(-8.73%)
Mar 11, 2016 1.444 1.650 1.400 1.650 2,583 +0.08(+5.36%)
Mar 10, 2016 1.800 1.800 1.500 1.566 20,030 -0.23(-13.00%)
Mar 09, 2016 1.400 1.900 1.350 1.800 47,474 +0.49(+37.40%)
Mar 08, 2016 1.300 1.310 1.300 1.310 260 +0.01(+0.77%)
Mar 07, 2016 1.498 1.498 1.300 1.300 1,477 -0.00(-0.23%)
Mar 04, 2016 1.498 1.498 1.300 1.303 3,261 -0.20(-13.02%)
Mar 03, 2016 1.394 1.498 1.394 1.498 5,713 +0.00(+0.00%)
Mar 02, 2016 1.301 1.498 1.300 1.498 526 +0.06(+4.17%)
Mar 01, 2016 1.498 1.498 1.351 1.438 6,625 +0.04(+2.71%)
Feb 26, 2016 1.400 1.400 1.400 1.400 390 -0.10(-6.48%)
Feb 25, 2016 1.400 1.498 1.389 1.497 8,342 +0.11(+7.70%)
Feb 24, 2016 1.400 1.400 1.300 1.390 528 +0.01(+1.09%)
Feb 23, 2016 1.375 1.375 1.315 1.375 1,264 +0.00(+0.00%)
Feb 22, 2016 1.333 1.375 1.333 1.375 560 +0.04(+3.15%)
Feb 19, 2016 1.300 1.333 1.300 1.333 3,215 +0.00(+0.00%)
Feb 18, 2016 1.330 1.333 1.280 1.333 926 +0.00(+0.00%)
Feb 17, 2016 1.333 1.333 1.333 1.333 21 +0.00(+0.00%)
Feb 16, 2016 1.375 1.375 1.200 1.333 6,687 -0.04(-3.20%)
Feb 12, 2016 1.300 1.377 1.377 1.377 830 +0.18(+14.75%)
Feb 11, 2016 1.305 1.395 1.200 1.200 2,321 -0.20(-13.98%)
Feb 10, 2016 1.360 1.400 1.288 1.395 4,899 +0.09(+7.23%)
Feb 09, 2016 1.300 1.400 1.300 1.301 2,001 +0.00(+0.08%)
Feb 08, 2016 1.300 1.300 1.300 1.300 36 -0.08(-6.07%)
Feb 05, 2016 1.399 1.399 1.300 1.384 884 +0.02(+1.39%)
Feb 04, 2016 1.300 1.365 1.300 1.365 156 -0.03(-2.43%)
Feb 03, 2016 1.210 1.400 1.210 1.399 8,012 +0.20(+16.49%)
Feb 02, 2016 1.285 1.285 1.201 1.201 6,249 -0.12(-9.02%)
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.