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

China Pharma Holdings (NY: CPHI )

0.2947 -0.0003 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 31, 2021 4.700 5.000 4.410 4.826 38,361 -0.17(-3.48%)
Dec 30, 2021 4.800 5.187 4.660 5.000 87,145 +0.21(+4.49%)
Dec 29, 2021 4.900 4.900 4.499 4.785 40,680 +0.07(+1.38%)
Dec 28, 2021 4.300 4.930 4.244 4.720 66,450 +0.52(+12.38%)
Dec 27, 2021 4.350 4.350 4.010 4.200 21,721 -0.10(-2.35%)
Dec 23, 2021 4.300 4.350 4.203 4.301 4,826 +0.10(+2.36%)
Dec 22, 2021 4.400 4.400 4.200 4.202 8,382 +0.00(+0.02%)
Dec 21, 2021 4.200 4.500 4.200 4.201 19,329 +0.10(+2.46%)
Dec 20, 2021 4.400 4.500 4.037 4.100 14,512 -0.21(-4.89%)
Dec 17, 2021 4.274 4.450 4.210 4.311 4,540 -0.09(-2.00%)
Dec 16, 2021 4.200 4.500 4.240 4.399 9,796 +0.13(+3.07%)
Dec 15, 2021 4.501 4.512 4.089 4.268 19,021 -0.29(-6.40%)
Dec 14, 2021 4.810 4.950 4.500 4.560 12,726 -0.24(-5.00%)
Dec 13, 2021 4.800 5.049 4.800 4.800 14,337 -0.01(-0.12%)
Dec 10, 2021 4.800 5.069 4.800 4.806 5,971 -0.02(-0.44%)
Dec 09, 2021 5.163 5.200 4.827 4.827 10,960 -0.28(-5.46%)
Dec 08, 2021 5.100 5.199 5.000 5.106 10,507 -0.09(-1.79%)
Dec 07, 2021 4.650 5.225 4.650 5.199 37,362 +0.31(+6.25%)
Dec 06, 2021 4.947 4.999 4.602 4.893 17,357 +0.19(+4.08%)
Dec 03, 2021 5.201 5.385 4.600 4.701 33,370 -0.61(-11.54%)
Dec 02, 2021 5.600 5.883 5.223 5.314 30,222 -0.21(-3.75%)
Dec 01, 2021 6.045 6.100 5.521 5.521 51,391 -0.68(-10.95%)
Nov 30, 2021 6.500 6.500 5.605 6.200 80,990 -0.29(-4.47%)
Nov 29, 2021 5.366 6.650 5.310 6.490 160,671 +1.09(+20.19%)
Nov 26, 2021 5.700 5.945 5.290 5.400 65,431 -0.21(-3.81%)
Nov 24, 2021 5.100 6.100 5.070 5.614 61,109 +0.49(+9.54%)
Nov 23, 2021 5.200 5.300 5.125 5.125 19,435 -0.17(-3.30%)
Nov 22, 2021 5.600 5.650 5.100 5.300 25,316 -0.40(-7.00%)
Nov 19, 2021 5.800 5.820 5.700 5.699 20,904 -0.20(-3.32%)
Nov 18, 2021 5.959 5.992 5.825 5.895 18,507 -0.10(-1.73%)
Nov 17, 2021 6.100 6.780 5.800 5.999 36,603 -0.25(-4.00%)
Nov 16, 2021 6.300 6.335 6.065 6.249 51,191 -0.05(-0.81%)
Nov 15, 2021 6.171 6.395 6.030 6.300 29,009 +0.05(+0.77%)
Nov 12, 2021 6.200 6.300 6.011 6.252 25,780 -0.04(-0.60%)
Nov 11, 2021 6.096 6.349 6.096 6.290 10,003 +0.13(+2.11%)
Nov 10, 2021 6.200 6.160 16,380 -0.09(-1.38%)
Nov 09, 2021 6.500 6.570 6.211 6.246 20,130 -0.15(-2.42%)
Nov 08, 2021 6.200 6.900 5.938 6.401 79,457 +0.23(+3.74%)
Nov 05, 2021 6.115 6.350 6.070 6.170 39,144 +0.00(+0.08%)
Nov 04, 2021 6.098 6.165 6.043 6.165 33,052 +0.12(+2.07%)
Nov 03, 2021 6.104 6.350 6.023 6.040 65,093 -0.14(-2.31%)
Nov 02, 2021 6.492 6.492 6.102 6.183 51,827 -0.12(-1.90%)
Nov 01, 2021 6.110 6.699 6.088 6.303 81,610 -0.17(-2.69%)
Oct 29, 2021 6.250 6.699 6.116 6.477 162,213 -0.32(-4.75%)
Oct 28, 2021 7.400 7.400 6.450 6.800 798,732 +0.35(+5.43%)
Oct 27, 2021 6.900 7.769 6.300 6.450 2,650,026 +0.07(+1.16%)
Oct 26, 2021 5.700 6.376 846,614 +0.63(+10.89%)
Oct 25, 2021 5.783 6.072 5.671 5.750 26,167 -0.01(-0.23%)
Oct 22, 2021 5.569 6.090 5.291 5.763 77,739 +0.20(+3.50%)
Oct 21, 2021 5.700 5.730 5.442 5.568 11,972 -0.15(-2.67%)
Oct 20, 2021 5.510 6.475 5.381 5.721 61,217 +0.17(+2.99%)
Oct 19, 2021 5.890 5.890 5.530 5.555 6,524 -0.25(-4.22%)
Oct 18, 2021 5.520 5.899 5.350 5.800 60,126 +0.30(+5.45%)
Oct 15, 2021 5.499 5.500 5.313 5.500 13,086 +0.00(+0.02%)
Oct 14, 2021 5.470 5.600 5.226 5.499 14,973 +0.05(+0.88%)
Oct 13, 2021 5.580 5.600 5.400 5.451 11,255 -0.01(-0.18%)
Oct 12, 2021 5.393 5.480 5.200 5.461 11,557 +0.04(+0.72%)
Oct 11, 2021 5.553 5.760 5.309 5.422 13,688 -0.14(-2.46%)
Oct 08, 2021 5.781 5.964 5.500 5.559 30,308 -0.34(-5.76%)
Oct 07, 2021 5.219 6.200 5.219 5.899 118,424 +0.64(+12.21%)
Oct 06, 2021 5.200 5.300 5.000 5.257 13,113 +0.16(+3.10%)
Oct 05, 2021 5.120 5.150 5.011 5.099 10,338 -0.02(-0.41%)
Oct 04, 2021 5.200 5.381 5.000 5.120 22,756 -0.26(-4.85%)
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.