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

China Pharma Holdings (NY: CPHI )

0.3216 +0.0104 (+3.34%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Apr 30, 2012 5.700 5.700 5.400 5.600 1,630 +0.10(+1.82%)
Apr 27, 2012 5.600 5.650 5.400 5.500 4,971 +0.00(+0.00%)
Apr 26, 2012 5.500 5.500 5.222 5.500 2,590 +0.05(+0.92%)
Apr 25, 2012 5.400 5.530 5.320 5.450 6,844 +0.05(+0.93%)
Apr 24, 2012 5.300 5.500 5.292 5.400 1,556 +0.10(+1.89%)
Apr 23, 2012 5.300 5.430 5.192 5.300 4,664 +0.03(+0.51%)
Apr 20, 2012 5.050 5.400 5.000 5.273 2,130 +0.17(+3.39%)
Apr 19, 2012 5.600 5.600 5.100 5.100 6,169 -0.40(-7.27%)
Apr 18, 2012 5.102 5.550 5.102 5.500 2,040 +0.10(+1.85%)
Apr 17, 2012 5.300 5.650 5.200 5.400 5,878 +0.07(+1.31%)
Apr 16, 2012 5.500 5.790 5.330 5.330 3,105 -0.27(-4.82%)
Apr 13, 2012 5.700 5.700 5.300 5.600 7,814 -0.20(-3.45%)
Apr 12, 2012 5.500 5.800 5.201 5.800 7,777 +0.50(+9.43%)
Apr 11, 2012 5.500 5.600 5.100 5.300 21,784 -0.17(-3.13%)
Apr 10, 2012 5.700 5.790 5.471 5.471 4,966 -0.23(-4.02%)
Apr 09, 2012 6.000 6.000 5.700 5.700 9,248 -0.40(-6.54%)
Apr 05, 2012 6.600 6.600 5.936 6.099 137,610 -0.53(-8.01%)
Apr 04, 2012 6.500 6.798 6.500 6.630 270 +0.13(+2.00%)
Apr 03, 2012 6.900 6.900 6.500 6.500 11,410 -0.30(-4.41%)
Apr 02, 2012 6.800 6.800 6.799 6.800 930 +0.00(+0.00%)
Mar 30, 2012 7.200 7.200 6.650 6.800 3,007 -0.20(-2.86%)
Mar 29, 2012 6.600 7.050 6.600 7.000 2,090 +0.40(+6.06%)
Mar 28, 2012 6.800 6.800 6.600 6.600 4,520 -0.20(-2.94%)
Mar 27, 2012 6.626 6.926 6.626 6.800 1,662 -0.04(-0.58%)
Mar 26, 2012 6.615 6.900 6.600 6.840 1,554 +0.15(+2.23%)
Mar 23, 2012 6.700 6.700 6.600 6.691 3,563 -0.01(-0.13%)
Mar 22, 2012 6.605 6.900 6.605 6.700 767 +0.00(+0.00%)
Mar 21, 2012 6.801 6.900 6.700 6.700 1,282 -0.29(-4.14%)
Mar 20, 2012 6.700 7.000 6.700 6.989 2,150 +0.07(+1.00%)
Mar 19, 2012 7.200 7.200 6.893 6.920 5,813 -0.28(-3.86%)
Mar 16, 2012 6.800 7.200 6.800 7.198 14,655 -0.00(-0.03%)
Mar 15, 2012 7.900 8.000 6.900 7.200 25,855 -0.20(-2.70%)
Mar 14, 2012 7.400 7.900 7.129 7.400 6,745 +0.00(+0.00%)
Mar 13, 2012 6.900 7.400 6.900 7.400 1,922 +0.30(+4.24%)
Mar 12, 2012 7.200 7.200 6.900 7.099 6,574 -0.06(-0.78%)
Mar 09, 2012 7.400 7.800 7.155 7.155 4,518 +0.06(+0.77%)
Mar 08, 2012 6.900 7.900 6.900 7.100 1,991 +0.00(+0.00%)
Mar 07, 2012 6.800 7.739 6.800 7.100 5,372 +0.40(+5.97%)
Mar 06, 2012 6.700 6.900 6.500 6.700 5,705 +0.00(+0.00%)
Mar 05, 2012 7.200 7.200 6.500 6.700 4,714 -0.40(-5.63%)
Mar 02, 2012 7.000 7.143 6.620 7.100 3,973 +0.50(+7.58%)
Mar 01, 2012 6.900 6.900 6.500 6.600 7,796 -0.20(-2.94%)
Feb 29, 2012 7.199 7.199 6.765 6.800 1,591 -0.20(-2.86%)
Feb 28, 2012 7.110 7.289 6.600 7.000 4,898 -0.16(-2.23%)
Feb 27, 2012 8.000 8.000 7.100 7.160 7,894 -0.04(-0.56%)
Feb 24, 2012 7.160 7.200 7.100 7.200 824 +0.00(+0.01%)
Feb 23, 2012 7.500 7.600 7.116 7.199 3,685 -0.40(-5.28%)
Feb 22, 2012 7.500 7.600 7.200 7.600 4,415 +0.10(+1.33%)
Feb 21, 2012 7.360 7.810 7.360 7.500 3,186 -0.04(-0.46%)
Feb 17, 2012 7.599 7.600 7.400 7.535 1,410 -0.06(-0.84%)
Feb 16, 2012 7.530 7.600 7.300 7.599 1,522 +0.10(+1.32%)
Feb 15, 2012 7.500 7.600 7.270 7.500 2,341 +0.00(+0.00%)
Feb 14, 2012 7.261 7.700 7.261 7.500 1,607 +0.10(+1.35%)
Feb 13, 2012 7.900 7.900 7.270 7.400 11,621 -0.10(-1.33%)
Feb 10, 2012 7.350 7.600 7.250 7.500 2,560 -0.10(-1.32%)
Feb 09, 2012 7.650 8.650 7.334 7.600 23,497 +0.17(+2.23%)
Feb 08, 2012 7.700 7.700 7.340 7.434 7,358 -0.07(-0.88%)
Feb 07, 2012 7.334 7.500 7.334 7.500 4,573 +0.17(+2.26%)
Feb 06, 2012 7.500 7.500 7.330 7.334 4,564 -0.06(-0.76%)
Feb 03, 2012 7.500 7.500 7.230 7.390 4,780 -0.06(-0.81%)
Feb 02, 2012 7.500 7.530 7.400 7.450 810 -0.15(-1.97%)
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.