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

China Pharma Holdings (NY: CPHI )

0.2950 -0.0215 (-6.79%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 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 (%)
Dec 29, 2017 1.756 1.756 1.756 0 -0.01(-0.45%)
Dec 28, 2017 1.800 1.800 1.701 1.764 10,230 +0.00(+0.23%)
Dec 27, 2017 1.800 1.810 1.710 1.760 4,306 +0.05(+2.92%)
Dec 26, 2017 1.949 1.949 1.700 1.710 20,628 -0.16(-8.56%)
Dec 22, 2017 1.887 1.887 1.700 1.870 5,438 +0.07(+3.72%)
Dec 21, 2017 1.800 1.888 1.750 1.803 7,766 -0.08(-4.50%)
Dec 20, 2017 1.900 1.900 1.795 1.888 3,271 +0.09(+4.88%)
Dec 19, 2017 1.700 1.900 1.700 1.800 23,047 +0.04(+2.16%)
Dec 18, 2017 1.700 1.792 1.686 1.762 9,441 -0.02(-1.23%)
Dec 15, 2017 1.794 1.794 1.701 1.784 8,273 -0.01(-0.78%)
Dec 14, 2017 1.700 1.800 1.700 1.798 5,519 -0.00(-0.28%)
Dec 13, 2017 1.886 1.887 1.795 1.803 4,018 +0.01(+0.33%)
Dec 12, 2017 1.720 1.900 1.650 1.797 16,413 -0.09(-4.72%)
Dec 11, 2017 1.775 1.939 1.700 1.886 33,720 +0.19(+10.94%)
Dec 08, 2017 1.692 1.775 1.657 1.700 9,916 +0.01(+0.47%)
Dec 07, 2017 1.600 1.700 1.600 1.692 4,195 +0.03(+1.99%)
Dec 06, 2017 1.700 1.707 1.610 1.659 10,386 -0.01(-0.84%)
Dec 05, 2017 1.682 1.698 1.652 1.673 9,457 -0.01(-0.54%)
Dec 04, 2017 1.785 1.785 1.652 1.682 5,879 -0.04(-2.21%)
Dec 01, 2017 1.795 1.795 1.702 1.720 9,539 -0.08(-4.23%)
Nov 30, 2017 1.791 1.818 1.702 1.796 6,832 +0.01(+0.28%)
Nov 29, 2017 1.878 1.878 1.758 1.791 15,362 -0.08(-4.07%)
Nov 28, 2017 1.901 1.910 1.788 1.867 9,114 +0.06(+3.09%)
Nov 27, 2017 1.870 2.470 1.800 1.811 7,882 -0.07(-3.57%)
Nov 24, 2017 1.798 1.889 1.762 1.878 7,052 +0.09(+4.97%)
Nov 22, 2017 1.740 1.799 1.740 1.789 4,686 -0.01(-0.56%)
Nov 21, 2017 1.726 1.800 1.726 1.799 11,343 -0.00(-0.06%)
Nov 20, 2017 1.812 1.890 1.726 1.800 17,496 -0.01(-0.66%)
Nov 17, 2017 1.710 1.834 1.710 1.812 15,038 +0.04(+2.03%)
Nov 16, 2017 1.800 1.834 1.700 1.776 13,308 -0.02(-1.17%)
Nov 15, 2017 1.700 1.869 1.700 1.797 22,463 -0.05(-2.86%)
Nov 14, 2017 1.750 1.950 1.737 1.850 42,572 +0.08(+4.52%)
Nov 13, 2017 1.720 1.900 1.715 1.770 23,942 -0.13(-6.94%)
Nov 10, 2017 2.096 2.096 1.850 1.902 38,260 -0.10(-4.76%)
Nov 09, 2017 1.850 2.400 1.750 1.997 245,477 +0.15(+8.12%)
Nov 08, 2017 1.711 2.100 1.630 1.847 123,105 +0.22(+13.24%)
Nov 07, 2017 1.601 1.750 1.601 1.631 3,777 -0.07(-4.12%)
Nov 06, 2017 1.700 1.750 1.610 1.701 8,514 +0.03(+1.80%)
Nov 03, 2017 1.560 1.700 1.560 1.671 10,032 -0.03(-1.71%)
Nov 02, 2017 1.688 1.700 1.600 1.700 6,260 +0.06(+3.53%)
Nov 01, 2017 1.750 1.750 1.575 1.642 4,641 +0.00(+0.06%)
Oct 31, 2017 1.605 1.653 1.560 1.641 6,222 -0.01(-0.73%)
Oct 30, 2017 1.750 1.750 1.604 1.653 5,244 -0.04(-2.65%)
Oct 27, 2017 1.730 1.760 1.602 1.698 10,139 +0.04(+2.29%)
Oct 26, 2017 1.613 2.108 1.613 1.660 14,167 +0.05(+2.98%)
Oct 25, 2017 1.550 1.800 1.550 1.612 16,070 +0.02(+1.38%)
Oct 24, 2017 1.627 1.650 1.550 1.590 11,826 +0.04(+2.58%)
Oct 23, 2017 1.680 1.680 1.550 1.550 8,552 -0.05(-3.13%)
Oct 20, 2017 1.550 1.684 1.550 1.600 8,603 +0.00(+0.13%)
Oct 19, 2017 1.550 1.632 1.550 1.598 14,923 -0.00(-0.13%)
Oct 18, 2017 1.720 1.720 1.535 1.600 32,513 -0.02(-0.99%)
Oct 17, 2017 1.750 1.750 1.590 1.616 15,597 +0.00(+0.06%)
Oct 16, 2017 1.680 1.700 1.601 1.615 10,036 +0.01(+0.94%)
Oct 13, 2017 1.653 1.710 1.600 1.600 20,489 -0.07(-4.08%)
Oct 12, 2017 1.700 1.740 1.656 1.668 7,244 -0.02(-1.30%)
Oct 11, 2017 1.692 1.750 1.650 1.690 10,961 -0.00(-0.12%)
Oct 10, 2017 1.827 1.827 1.692 1.692 14,637 -0.06(-3.20%)
Oct 09, 2017 1.860 1.860 1.700 1.748 25,977 -0.02(-1.24%)
Oct 06, 2017 1.700 2.150 1.671 1.770 191,422 +0.07(+4.18%)
Oct 05, 2017 1.671 1.732 1.671 1.699 5,551 -0.03(-1.74%)
Oct 04, 2017 1.690 1.745 1.668 1.729 6,173 +0.04(+2.31%)
Oct 03, 2017 1.750 1.779 1.650 1.690 4,741 -0.03(-1.74%)
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.