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 -0.0045 (-1.35%)
Official Closing Price Updated: 8:00 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 (%)
Feb 26, 2016 1.400 1.400 1.400 1.400 390 -0.10(-6.48%)
Feb 25, 2016 1.400 1.498 1.389 1.497 8,342 +0.11(+7.70%)
Feb 24, 2016 1.400 1.400 1.300 1.390 528 +0.01(+1.09%)
Feb 23, 2016 1.375 1.375 1.315 1.375 1,264 +0.00(+0.00%)
Feb 22, 2016 1.333 1.375 1.333 1.375 560 +0.04(+3.15%)
Feb 19, 2016 1.300 1.333 1.300 1.333 3,215 +0.00(+0.00%)
Feb 18, 2016 1.330 1.333 1.280 1.333 926 +0.00(+0.00%)
Feb 17, 2016 1.333 1.333 1.333 1.333 21 +0.00(+0.00%)
Feb 16, 2016 1.375 1.375 1.200 1.333 6,687 -0.04(-3.20%)
Feb 12, 2016 1.300 1.377 1.377 1.377 830 +0.18(+14.75%)
Feb 11, 2016 1.305 1.395 1.200 1.200 2,321 -0.20(-13.98%)
Feb 10, 2016 1.360 1.400 1.288 1.395 4,899 +0.09(+7.23%)
Feb 09, 2016 1.300 1.400 1.300 1.301 2,001 +0.00(+0.08%)
Feb 08, 2016 1.300 1.300 1.300 1.300 36 -0.08(-6.07%)
Feb 05, 2016 1.399 1.399 1.300 1.384 884 +0.02(+1.39%)
Feb 04, 2016 1.300 1.365 1.300 1.365 156 -0.03(-2.43%)
Feb 03, 2016 1.210 1.400 1.210 1.399 8,012 +0.20(+16.49%)
Feb 02, 2016 1.285 1.285 1.201 1.201 6,249 -0.12(-9.02%)
Feb 01, 2016 1.322 1.400 1.300 1.320 15,918 -0.05(-3.37%)
Jan 29, 2016 1.499 1.499 1.322 1.366 5,302 -0.09(-5.99%)
Jan 28, 2016 1.400 1.453 1.301 1.453 2,226 -0.05(-3.13%)
Jan 27, 2016 1.499 1.500 1.380 1.500 3,826 +0.00(+0.00%)
Jan 26, 2016 1.490 1.500 1.490 1.500 2,272 +0.10(+7.07%)
Jan 25, 2016 1.500 1.500 1.350 1.401 4,176 +0.00(+0.07%)
Jan 22, 2016 1.400 1.400 1.301 1.400 1,676 +0.03(+2.49%)
Jan 21, 2016 1.559 1.559 1.301 1.366 2,525 -0.03(-2.43%)
Jan 20, 2016 1.427 1.427 1.301 1.400 5,712 -0.02(-1.06%)
Jan 19, 2016 1.600 1.600 1.301 1.415 1,781 +0.02(+1.07%)
Jan 15, 2016 1.500 1.400 1.400 1.400 8,860 -0.20(-12.39%)
Jan 14, 2016 1.401 1.600 1.401 1.598 6,905 +0.19(+13.33%)
Jan 13, 2016 1.594 1.594 1.360 1.410 224 -0.09(-6.00%)
Jan 12, 2016 1.500 1.500 1.499 1.500 5,002 +0.00(+0.00%)
Jan 11, 2016 1.599 1.599 1.401 1.500 5,467 -0.08(-5.30%)
Jan 08, 2016 1.610 1.610 1.500 1.584 355 +0.18(+13.06%)
Jan 07, 2016 1.586 1.678 1.401 1.401 2,705 -0.19(-12.00%)
Jan 06, 2016 1.472 1.601 1.450 1.592 10,154 -0.01(-0.38%)
Jan 05, 2016 1.638 1.638 1.501 1.598 1,914 -0.04(-2.68%)
Jan 04, 2016 1.515 1.668 1.321 1.642 9,835 +0.07(+4.65%)
Dec 31, 2015 1.600 1.569 1.569 1.569 3,020 -0.03(-1.94%)
Dec 30, 2015 1.700 1.700 1.501 1.600 9,112 +0.04(+2.70%)
Dec 29, 2015 1.700 1.700 1.513 1.558 2,999 -0.07(-4.18%)
Dec 28, 2015 1.700 1.701 1.626 1.626 1,484 +0.01(+0.87%)
Dec 24, 2015 1.700 1.612 1.612 1.612 3,810 -0.10(-6.06%)
Dec 23, 2015 1.601 1.899 1.601 1.716 1,635 +0.03(+1.60%)
Dec 22, 2015 1.700 1.700 1.613 1.689 2,458 -0.09(-5.06%)
Dec 21, 2015 1.705 1.800 1.675 1.779 7,980 -0.01(-0.34%)
Dec 18, 2015 1.700 1.990 1.700 1.785 1,132 -0.07(-3.51%)
Dec 17, 2015 1.800 1.912 1.780 1.850 157 +0.08(+4.64%)
Dec 16, 2015 1.780 1.987 1.675 1.768 12,167 +0.06(+3.82%)
Dec 15, 2015 1.800 1.997 1.702 1.703 5,085 -0.24(-12.26%)
Dec 14, 2015 1.941 1.964 1.941 1.941 223 -0.15(-7.13%)
Dec 11, 2015 2.000 2.090 2.000 2.090 732 +0.09(+4.45%)
Dec 10, 2015 2.001 2.001 1.701 2.001 7,199 -0.10(-4.71%)
Dec 09, 2015 2.101 2.140 2.100 2.100 3,054 +0.00(+0.00%)
Dec 08, 2015 2.000 2.268 2.000 2.100 806 -0.00(-0.24%)
Dec 07, 2015 2.392 2.392 2.010 2.105 1,200 -0.29(-12.26%)
Dec 04, 2015 2.400 2.400 2.200 2.399 3,462 +0.00(+0.00%)
Dec 03, 2015 2.600 2.600 2.300 2.399 17,287 -0.10(-4.04%)
Dec 02, 2015 2.150 2.950 2.149 2.500 59,432 +0.35(+16.28%)
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.