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 (%)
Sep 30, 2016 2.120 2.150 2.100 2.150 3,383 +0.02(+1.18%)
Sep 29, 2016 2.200 2.300 2.100 2.125 845 +0.02(+0.95%)
Sep 28, 2016 2.179 2.179 2.100 2.105 1,680 -0.08(-3.88%)
Sep 27, 2016 2.200 2.200 2.179 2.190 10,563 +0.09(+4.29%)
Sep 26, 2016 2.100 2.249 2.100 2.100 5,159 +0.00(+0.00%)
Sep 23, 2016 2.101 2.250 2.100 2.100 1,514 -0.10(-4.55%)
Sep 22, 2016 2.200 2.201 2.100 2.200 1,931 -0.05(-2.22%)
Sep 21, 2016 2.275 2.275 2.200 2.250 784 -0.05(-2.17%)
Sep 20, 2016 2.250 2.325 2.200 2.300 3,248 +0.00(+0.00%)
Sep 19, 2016 2.400 2.400 2.200 2.300 1,603 -0.05(-2.13%)
Sep 16, 2016 2.425 2.425 2.325 2.350 1,136 -0.05(-2.08%)
Sep 15, 2016 2.350 2.400 2.297 2.400 459 +0.10(+4.35%)
Sep 14, 2016 2.411 2.411 2.200 2.300 11,369 -0.10(-4.17%)
Sep 13, 2016 2.450 2.500 2.400 2.400 3,463 -0.05(-2.00%)
Sep 12, 2016 2.300 2.450 2.200 2.449 1,702 +0.10(+4.21%)
Sep 09, 2016 2.220 2.400 2.220 2.350 1,427 +0.05(+2.17%)
Sep 08, 2016 2.460 2.500 2.299 2.300 6,221 -0.10(-4.17%)
Sep 07, 2016 2.520 2.650 2.400 2.400 3,749 -0.10(-4.00%)
Sep 06, 2016 2.600 2.600 2.500 2.500 842 -0.20(-7.41%)
Sep 02, 2016 2.500 2.700 2.700 2.700 760 +0.10(+3.85%)
Sep 01, 2016 2.450 2.600 2.380 2.600 2,159 +0.22(+9.24%)
Aug 31, 2016 2.444 2.450 2.380 2.380 8,924 -0.02(-0.83%)
Aug 30, 2016 2.360 2.450 2.360 2.400 3,250 -0.02(-0.83%)
Aug 29, 2016 2.420 2.450 2.420 2.420 6,773 -0.03(-1.22%)
Aug 26, 2016 2.625 2.625 2.450 2.450 6,024 -0.05(-2.00%)
Aug 25, 2016 2.600 2.600 2.500 2.500 4,445 -0.02(-0.79%)
Aug 24, 2016 2.650 2.887 2.520 2.520 25,705 -0.13(-4.91%)
Aug 23, 2016 2.600 2.700 2.600 2.650 5,915 +0.05(+1.88%)
Aug 22, 2016 2.501 2.625 2.456 2.601 10,491 -0.10(-3.67%)
Aug 19, 2016 2.720 2.861 2.700 2.700 12,257 -0.12(-4.15%)
Aug 18, 2016 2.895 2.900 2.720 2.817 5,150 +0.02(+0.61%)
Aug 17, 2016 2.898 2.900 2.800 2.800 3,516 +0.04(+1.45%)
Aug 16, 2016 2.788 2.972 2.750 2.760 8,326 -0.03(-1.00%)
Aug 15, 2016 3.000 3.050 2.760 2.788 9,547 -0.13(-4.52%)
Aug 12, 2016 3.014 3.050 2.910 2.920 13,551 -0.18(-5.81%)
Aug 11, 2016 3.015 3.150 3.000 3.100 2,975 -0.09(-2.76%)
Aug 10, 2016 3.003 3.188 3.000 3.188 2,972 -0.01(-0.22%)
Aug 09, 2016 2.900 3.200 2.810 3.195 10,260 +0.21(+7.21%)
Aug 08, 2016 2.900 3.000 2.800 2.980 4,888 +0.10(+3.36%)
Aug 05, 2016 2.925 3.000 2.800 2.883 3,272 -0.04(-1.27%)
Aug 04, 2016 3.055 3.400 2.788 2.920 20,965 +0.01(+0.34%)
Aug 03, 2016 2.747 3.000 2.650 2.910 5,464 +0.26(+9.81%)
Aug 02, 2016 2.850 2.850 2.650 2.650 11,198 -0.15(-5.36%)
Aug 01, 2016 2.798 2.900 2.700 2.800 5,454 +0.00(+0.00%)
Jul 29, 2016 2.895 2.895 2.500 2.800 3,148 +0.00(+0.00%)
Jul 28, 2016 2.894 2.981 2.620 2.800 6,642 +0.04(+1.60%)
Jul 27, 2016 2.720 2.900 2.600 2.756 6,005 +0.06(+2.07%)
Jul 26, 2016 2.900 2.900 2.700 2.700 1,351 -0.20(-6.90%)
Jul 25, 2016 2.800 3.150 2.525 2.900 26,405 -0.06(-2.16%)
Jul 22, 2016 2.600 3.500 2.500 2.964 121,473 +0.37(+14.09%)
Jul 21, 2016 2.500 2.600 2.500 2.598 301 -0.00(-0.08%)
Jul 20, 2016 2.600 2.600 2.416 2.600 892 +0.02(+0.70%)
Jul 19, 2016 2.782 2.782 2.582 2.582 179 -0.07(-2.57%)
Jul 18, 2016 2.440 2.699 2.400 2.650 2,609 +0.07(+2.91%)
Jul 15, 2016 2.505 2.700 2.430 2.575 2,970 -0.12(-4.52%)
Jul 14, 2016 2.700 2.800 2.600 2.697 4,438 +0.10(+3.73%)
Jul 13, 2016 2.700 2.900 2.500 2.600 1,935 +0.12(+4.84%)
Jul 12, 2016 2.321 2.680 2.321 2.480 2,262 -0.08(-3.13%)
Jul 11, 2016 2.212 2.600 2.212 2.560 10,664 +0.24(+10.54%)
Jul 08, 2016 2.400 2.300 2.200 2.316 3,584 +0.02(+0.70%)
Jul 07, 2016 2.520 2.520 2.200 2.300 3,777 -0.10(-4.17%)
Jul 06, 2016 2.700 2.700 2.400 2.400 332 +0.03(+1.27%)
Jul 05, 2016 2.575 2.575 2.370 2.370 1,356 -0.01(-0.42%)
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.