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

China Pharma Holdings (NY: CPHI )

0.3088 -0.0112 (-3.50%)
Streaming Delayed Price Updated: 1:23 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 (%)
Aug 31, 2022 1.855 2.035 1.855 1.952 10,073 +0.04(+2.09%)
Aug 30, 2022 1.996 2.029 1.815 1.912 5,481 -0.02(-0.98%)
Aug 29, 2022 1.923 2.009 1.815 1.931 9,857 +0.03(+1.47%)
Aug 26, 2022 1.999 2.050 1.900 1.903 15,056 -0.09(-4.75%)
Aug 25, 2022 2.019 2.025 1.911 1.998 23,805 +0.02(+0.91%)
Aug 24, 2022 2.054 2.054 1.952 1.980 10,241 +0.03(+1.43%)
Aug 23, 2022 2.012 2.189 1.950 1.952 44,325 -0.12(-5.88%)
Aug 22, 2022 2.200 2.200 2.011 2.074 56,067 -0.10(-4.60%)
Aug 19, 2022 2.103 2.197 2.103 2.174 7,474 -0.03(-1.18%)
Aug 18, 2022 2.200 2.263 2.050 2.200 13,742 +0.01(+0.32%)
Aug 17, 2022 2.270 2.359 2.120 2.193 15,879 -0.06(-2.58%)
Aug 16, 2022 2.369 2.375 2.250 2.251 18,549 -0.12(-5.02%)
Aug 15, 2022 2.364 2.396 2.200 2.370 16,623 +0.04(+1.50%)
Aug 12, 2022 2.300 2.386 2.206 2.335 11,142 -0.02(-0.64%)
Aug 11, 2022 2.500 2.500 2.300 2.350 63,109 -0.13(-5.39%)
Aug 10, 2022 2.300 2.529 2.300 2.484 40,200 +0.18(+7.95%)
Aug 09, 2022 2.300 2.479 2.150 2.301 32,930 -0.04(-1.88%)
Aug 08, 2022 2.176 2.350 2.100 2.345 67,396 +0.24(+11.35%)
Aug 05, 2022 2.220 2.335 2.100 2.106 19,084 -0.16(-6.86%)
Aug 04, 2022 2.100 2.600 2.050 2.261 159,040 +0.17(+8.13%)
Aug 03, 2022 2.101 2.334 2.030 2.091 128,484 -0.08(-3.86%)
Aug 02, 2022 2.021 2.370 2.021 2.175 124,381 +0.12(+6.05%)
Aug 01, 2022 2.084 2.110 2.050 2.051 5,415 -0.06(-3.07%)
Jul 29, 2022 2.118 2.163 2.060 2.116 7,018 +0.02(+0.71%)
Jul 28, 2022 2.170 2.370 2.060 2.101 44,099 +0.00(+0.05%)
Jul 27, 2022 2.200 2.315 2.060 2.100 42,056 -0.05(-2.28%)
Jul 26, 2022 2.127 2.199 2.041 2.149 2,234 +0.05(+2.28%)
Jul 25, 2022 2.100 2.250 2.100 2.101 26,753 +0.04(+1.99%)
Jul 22, 2022 2.044 2.120 2.010 2.060 3,364 -0.02(-0.82%)
Jul 21, 2022 2.103 2.120 2.050 2.077 5,399 -0.05(-2.49%)
Jul 20, 2022 2.140 2.140 2.091 2.130 7,953 +0.02(+1.19%)
Jul 19, 2022 2.020 2.130 2.020 2.105 10,032 +0.04(+1.74%)
Jul 18, 2022 2.000 2.115 1.901 2.069 28,583 +0.01(+0.63%)
Jul 15, 2022 2.100 2.159 2.050 2.056 10,989 -0.04(-1.77%)
Jul 14, 2022 2.140 2.151 2.051 2.093 17,433 -0.04(-2.10%)
Jul 13, 2022 2.139 2.185 2.106 2.138 8,975 -0.00(-0.09%)
Jul 12, 2022 2.161 2.170 2.100 2.140 12,653 -0.04(-1.65%)
Jul 11, 2022 2.000 2.211 2.011 2.176 25,515 -0.01(-0.59%)
Jul 08, 2022 2.166 2.274 2.150 2.189 6,875 +0.00(+0.05%)
Jul 07, 2022 2.280 2.290 2.114 2.188 19,251 +0.03(+1.34%)
Jul 06, 2022 2.290 2.470 2.132 2.159 102,835 -0.06(-2.48%)
Jul 05, 2022 2.123 2.300 2.069 2.214 88,385 +0.04(+1.70%)
Jul 01, 2022 2.122 2.298 2.107 2.177 14,279 +0.03(+1.44%)
Jun 30, 2022 2.159 2.300 2.100 2.146 10,807 -0.03(-1.42%)
Jun 29, 2022 2.208 2.301 2.155 2.177 14,703 +0.02(+1.16%)
Jun 28, 2022 2.190 2.350 2.152 2.152 28,792 -0.01(-0.37%)
Jun 27, 2022 2.183 2.400 2.155 2.160 17,015 -0.02(-1.05%)
Jun 24, 2022 2.320 2.440 2.151 2.183 26,962 -0.14(-5.91%)
Jun 23, 2022 2.219 2.490 2.105 2.320 63,716 +0.07(+3.34%)
Jun 22, 2022 2.151 2.298 2.100 2.245 22,518 +0.09(+4.37%)
Jun 21, 2022 2.280 2.299 2.150 2.151 10,797 -0.02(-0.97%)
Jun 17, 2022 2.265 2.310 2.125 2.172 10,415 -0.05(-2.21%)
Jun 16, 2022 2.200 2.490 2.100 2.221 36,631 +0.02(+1.00%)
Jun 15, 2022 2.400 2.401 2.160 2.199 29,493 -0.20(-8.38%)
Jun 14, 2022 2.450 2.500 2.360 2.400 20,866 -0.05(-2.04%)
Jun 13, 2022 2.483 2.556 2.330 2.450 21,738 -0.16(-6.27%)
Jun 10, 2022 2.702 2.800 2.400 2.614 109,974 +0.04(+1.55%)
Jun 09, 2022 2.439 4.148 2.351 2.574 225,177 +0.12(+5.10%)
Jun 08, 2022 2.302 2.450 2.300 2.449 14,663 +0.05(+2.30%)
Jun 07, 2022 2.356 2.400 2.300 2.394 5,752 +0.09(+3.82%)
Jun 06, 2022 2.520 2.520 2.300 2.306 16,485 -0.09(-3.92%)
Jun 03, 2022 2.600 2.600 2.400 2.400 12,520 -0.05(-2.12%)
Jun 02, 2022 2.600 2.600 2.418 2.452 10,268 -0.10(-3.84%)
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.