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 -0.0021 (-0.64%)
Official Closing Price Updated: 6:30 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 (%)
Jul 31, 2017 2.000 2.099 2.000 2.090 11,508 -0.01(-0.38%)
Jul 28, 2017 2.100 2.193 2.050 2.098 7,437 +0.01(+0.43%)
Jul 27, 2017 2.197 2.197 2.080 2.089 4,701 -0.06(-2.84%)
Jul 26, 2017 2.240 2.240 2.080 2.150 2,745 -0.03(-1.56%)
Jul 25, 2017 2.220 2.248 2.000 2.184 30,287 +0.02(+1.11%)
Jul 24, 2017 2.270 2.270 2.140 2.160 9,461 -0.11(-4.85%)
Jul 21, 2017 2.270 2.270 2.170 2.270 4,791 +0.00(+0.00%)
Jul 20, 2017 2.250 2.270 2.221 2.270 3,264 +0.06(+2.67%)
Jul 19, 2017 2.240 2.290 2.174 2.211 3,577 -0.03(-1.29%)
Jul 18, 2017 2.290 2.290 2.111 2.240 11,764 -0.05(-2.18%)
Jul 17, 2017 2.350 2.350 2.100 2.290 10,413 -0.01(-0.43%)
Jul 14, 2017 2.205 2.350 2.116 2.300 6,539 +0.05(+2.22%)
Jul 13, 2017 2.200 2.300 2.180 2.250 4,124 +0.05(+2.27%)
Jul 12, 2017 2.175 2.300 2.110 2.200 6,692 +0.00(+0.00%)
Jul 11, 2017 2.150 2.249 2.100 2.200 19,092 -0.09(-3.89%)
Jul 10, 2017 2.327 2.350 2.200 2.289 22,204 -0.04(-1.55%)
Jul 07, 2017 2.220 2.498 2.150 2.325 78,347 +0.06(+2.42%)
Jul 06, 2017 2.250 2.300 2.110 2.270 16,619 -0.06(-2.78%)
Jul 05, 2017 2.300 2.350 2.200 2.335 6,459 -0.02(-0.64%)
Jul 03, 2017 1.955 2.388 1.955 2.350 19,546 +0.05(+2.17%)
Jun 30, 2017 2.310 2.400 2.204 2.300 25,422 +0.05(+2.18%)
Jun 29, 2017 2.350 2.400 2.200 2.251 19,948 -0.14(-5.82%)
Jun 28, 2017 2.760 2.760 2.228 2.390 25,230 -0.01(-0.38%)
Jun 27, 2017 2.458 2.540 2.150 2.399 20,672 +0.06(+2.48%)
Jun 26, 2017 2.242 2.350 2.240 2.341 21,810 +0.10(+4.51%)
Jun 23, 2017 2.465 2.795 2.234 2.240 106,221 -0.51(-18.55%)
Jun 22, 2017 2.175 2.799 2.100 2.750 205,680 +0.53(+23.82%)
Jun 21, 2017 2.095 2.298 1.900 2.221 93,742 +0.17(+8.34%)
Jun 20, 2017 1.900 2.150 1.850 2.050 46,020 +0.05(+2.50%)
Jun 19, 2017 2.100 2.100 1.900 2.000 5,730 +0.02(+1.01%)
Jun 16, 2017 2.000 2.000 1.900 1.980 15,695 -0.04(-2.22%)
Jun 15, 2017 2.000 2.349 1.886 2.025 127,302 +0.02(+1.25%)
Jun 14, 2017 2.002 2.059 2.000 2.000 14,645 -0.10(-4.76%)
Jun 13, 2017 2.095 2.100 2.001 2.100 12,602 +0.09(+4.43%)
Jun 12, 2017 2.100 2.130 2.001 2.011 9,449 -0.09(-4.19%)
Jun 09, 2017 2.050 2.150 2.027 2.099 12,631 +0.03(+1.35%)
Jun 08, 2017 2.150 2.350 2.060 2.071 23,099 -0.12(-5.43%)
Jun 07, 2017 2.150 2.200 2.050 2.190 18,166 +0.03(+1.39%)
Jun 06, 2017 2.100 2.200 2.000 2.160 10,095 -0.03(-1.55%)
Jun 05, 2017 2.645 2.645 2.016 2.194 14,665 -0.01(-0.27%)
Jun 02, 2017 2.275 2.300 2.000 2.200 27,113 +0.10(+4.76%)
Jun 01, 2017 2.349 2.400 2.000 2.100 63,438 -0.30(-12.50%)
May 31, 2017 1.900 2.400 1.890 2.400 173,635 +0.55(+29.73%)
May 30, 2017 1.900 1.900 1.726 1.850 12,205 +0.02(+1.09%)
May 26, 2017 1.995 2.000 1.799 1.830 21,173 -0.07(-3.68%)
May 25, 2017 1.799 2.100 1.708 1.900 85,494 +0.10(+5.56%)
May 24, 2017 1.767 2.074 1.700 1.800 22,843 +0.12(+6.95%)
May 23, 2017 1.700 1.750 1.650 1.683 18,223 -0.07(-3.83%)
May 22, 2017 1.785 1.790 1.603 1.750 28,004 +0.05(+2.94%)
May 19, 2017 1.700 1.800 1.650 1.700 28,371 +0.01(+0.89%)
May 18, 2017 1.700 2.000 1.600 1.685 97,297 -0.01(-0.88%)
May 17, 2017 1.575 2.535 1.575 1.700 162,402 +0.20(+13.33%)
May 16, 2017 1.806 1.900 1.451 1.500 43,449 -0.22(-12.79%)
May 15, 2017 2.200 2.200 1.600 1.720 45,401 -0.43(-20.00%)
May 12, 2017 2.200 2.350 2.000 2.150 21,705 -0.10(-4.27%)
May 11, 2017 2.401 2.548 2.200 2.246 20,559 -0.16(-6.49%)
May 10, 2017 2.450 2.470 2.400 2.402 5,942 -0.01(-0.44%)
May 09, 2017 2.470 2.470 2.410 2.413 14,191 -0.05(-1.84%)
May 08, 2017 2.480 2.480 2.400 2.458 6,753 +0.06(+2.33%)
May 05, 2017 2.425 2.500 2.400 2.402 17,685 +0.00(+0.08%)
May 04, 2017 2.467 2.650 2.320 2.400 39,173 -0.10(-3.88%)
May 03, 2017 2.499 2.499 2.400 2.497 7,962 +0.10(+4.04%)
May 02, 2017 2.460 2.549 2.400 2.400 4,910 -0.15(-5.70%)
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.