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 (%)
Aug 31, 2018 2.400 2.400 2.400 0 -0.07(-2.99%)
Aug 30, 2018 2.310 2.600 2.300 2.474 8,579 -0.03(-1.39%)
Aug 29, 2018 2.600 2.700 2.499 2.509 20,557 +0.01(+0.36%)
Aug 28, 2018 2.400 2.599 2.300 2.500 44,807 +0.05(+2.04%)
Aug 27, 2018 2.500 2.500 2.200 2.450 20,995 +0.17(+7.46%)
Aug 24, 2018 2.330 2.350 2.250 2.280 4,800 -0.02(-0.87%)
Aug 23, 2018 2.400 2.400 2.300 2.300 4,334 -0.01(-0.43%)
Aug 22, 2018 2.450 2.450 2.300 2.310 6,822 -0.03(-1.45%)
Aug 21, 2018 2.200 2.391 2.200 2.344 9,826 +0.09(+4.18%)
Aug 20, 2018 2.300 2.300 2.201 2.250 12,051 +0.05(+2.27%)
Aug 17, 2018 2.300 2.300 2.200 2.200 7,960 -0.11(-4.93%)
Aug 16, 2018 2.201 2.337 2.201 2.314 6,952 -0.02(-1.03%)
Aug 15, 2018 2.600 2.600 2.201 2.338 20,648 -0.16(-6.33%)
Aug 14, 2018 2.400 2.497 2.366 2.496 9,282 +0.13(+5.54%)
Aug 13, 2018 2.400 2.464 2.320 2.365 5,165 -0.03(-1.46%)
Aug 10, 2018 2.500 2.500 2.300 2.400 3,320 -0.01(-0.58%)
Aug 09, 2018 2.250 2.472 2.250 2.414 5,081 +0.03(+1.09%)
Aug 08, 2018 2.355 2.424 2.200 2.388 12,876 -0.01(-0.46%)
Aug 07, 2018 2.489 2.489 2.351 2.399 8,691 +0.03(+1.18%)
Aug 06, 2018 2.200 2.550 2.200 2.371 15,159 -0.18(-7.02%)
Aug 03, 2018 2.610 2.610 2.500 2.550 3,370 -0.02(-0.74%)
Aug 02, 2018 2.560 2.800 2.500 2.569 9,322 +0.01(+0.31%)
Aug 01, 2018 2.700 2.710 2.501 2.561 7,512 -0.04(-1.50%)
Jul 31, 2018 2.600 2.699 2.500 2.600 12,873 +0.04(+1.72%)
Jul 30, 2018 2.800 2.800 2.500 2.556 22,158 -0.04(-1.69%)
Jul 27, 2018 2.600 2.700 2.500 2.600 52,600 +0.13(+5.22%)
Jul 26, 2018 2.300 2.500 2.300 2.471 16,215 +0.05(+1.90%)
Jul 25, 2018 2.490 2.490 2.310 2.425 11,589 +0.07(+3.15%)
Jul 24, 2018 2.500 2.500 2.300 2.351 15,135 -0.05(-2.04%)
Jul 23, 2018 2.350 2.522 2.350 2.400 4,252 -0.04(-1.52%)
Jul 20, 2018 2.466 2.466 2.216 2.437 8,455 -0.03(-1.10%)
Jul 19, 2018 2.200 2.500 2.200 2.464 7,148 +0.04(+1.61%)
Jul 18, 2018 2.510 2.510 2.292 2.425 13,244 -0.02(-0.82%)
Jul 17, 2018 2.600 2.600 2.400 2.445 7,835 -0.07(-2.86%)
Jul 16, 2018 2.580 2.690 2.477 2.517 11,491 -0.02(-0.83%)
Jul 13, 2018 2.459 2.575 2.450 2.538 3,916 -0.02(-0.63%)
Jul 12, 2018 2.600 2.603 2.559 2.554 6,977 +0.04(+1.71%)
Jul 11, 2018 2.600 2.618 2.500 2.511 10,821 -0.06(-2.22%)
Jul 10, 2018 2.571 2.599 2.480 2.568 17,545 +0.12(+4.86%)
Jul 09, 2018 2.200 2.549 2.200 2.449 34,154 +0.23(+10.45%)
Jul 06, 2018 2.205 2.299 2.201 2.217 6,198 +0.02(+0.69%)
Jul 05, 2018 2.200 2.207 2.200 2.202 5,446 -0.06(-2.52%)
Jul 03, 2018 2.259 2.259 2.259 0 +0.08(+3.91%)
Jul 02, 2018 2.100 2.223 2.100 2.174 12,440 -0.02(-1.14%)
Jun 29, 2018 2.100 2.199 4,878 -0.07(-3.13%)
Jun 28, 2018 2.200 2.300 2.029 2.270 9,940 -0.03(-1.30%)
Jun 27, 2018 2.050 2.400 2.050 2.300 23,084 +0.13(+5.89%)
Jun 26, 2018 2.100 2.273 2.100 2.172 6,650 +0.03(+1.50%)
Jun 25, 2018 2.100 2.200 2.000 2.140 7,749 -0.11(-4.74%)
Jun 22, 2018 2.383 2.383 2.130 2.247 8,449 -0.02(-1.04%)
Jun 21, 2018 2.314 2.400 2.234 2.270 9,816 -0.04(-1.63%)
Jun 20, 2018 2.305 2.326 2.277 2.308 5,756 +0.01(+0.25%)
Jun 19, 2018 2.116 2.407 2.116 2.302 22,630 -0.13(-5.37%)
Jun 18, 2018 2.450 2.460 2.426 2.433 10,544 -0.02(-0.83%)
Jun 15, 2018 2.458 2.458 2.453 12,004 -0.00(-0.19%)
Jun 14, 2018 2.475 2.525 2.455 2.458 7,591 -0.09(-3.43%)
Jun 13, 2018 2.582 2.598 2.453 2.545 8,601 +0.04(+1.68%)
Jun 12, 2018 2.500 2.601 2.453 2.503 16,037 -0.02(-0.91%)
Jun 11, 2018 2.500 2.625 2.453 2.526 10,010 -0.01(-0.55%)
Jun 08, 2018 2.500 2.650 2.500 2.540 11,819 -0.05(-1.85%)
Jun 07, 2018 2.550 2.588 2.500 2.588 10,345 +0.01(+0.39%)
Jun 06, 2018 2.578 11,324 +0.05(+2.10%)
Jun 05, 2018 2.580 2.580 2.500 2.525 11,162 -0.04(-1.44%)
Jun 04, 2018 2.680 2.743 2.401 2.562 53,555 -0.16(-5.81%)
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.