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 (%)
Jul 31, 2012 3.400 3.800 3.400 3.600 2,155 +0.30(+9.09%)
Jul 30, 2012 3.100 3.400 3.100 3.300 1,248 +0.10(+3.12%)
Jul 27, 2012 3.000 3.686 2.950 3.200 1,662 +0.20(+6.67%)
Jul 26, 2012 3.300 3.500 2.900 3.000 411 -0.40(-11.76%)
Jul 25, 2012 3.001 3.595 3.001 3.400 4,516 +0.10(+3.03%)
Jul 24, 2012 3.200 3.325 3.200 3.300 1,129 +0.10(+3.12%)
Jul 23, 2012 3.186 3.296 3.186 3.200 1,380 +0.05(+1.62%)
Jul 20, 2012 2.950 3.297 2.900 3.149 2,124 -0.05(-1.59%)
Jul 19, 2012 3.199 3.200 3.100 3.200 900 +0.30(+10.27%)
Jul 18, 2012 3.600 3.600 2.901 2.902 3,172 -0.40(-12.06%)
Jul 17, 2012 2.900 3.690 2.850 3.300 2,478 +0.30(+10.00%)
Jul 16, 2012 3.300 3.300 3.000 3.000 3,012 -0.18(-5.66%)
Jul 13, 2012 2.901 3.200 2.900 3.180 3,699 +0.17(+5.58%)
Jul 12, 2012 3.100 3.330 2.900 3.012 6,390 +0.01(+0.40%)
Jul 11, 2012 3.498 3.900 3.000 3.000 10,443 -0.20(-6.25%)
Jul 10, 2012 3.560 3.560 3.100 3.200 4,418 -0.35(-9.88%)
Jul 09, 2012 3.900 3.900 3.551 3.551 2,403 -0.35(-8.95%)
Jul 06, 2012 3.800 3.900 3.800 3.900 921 +0.10(+2.63%)
Jul 05, 2012 3.900 4.000 3.500 3.800 3,608 +0.07(+1.88%)
Jul 03, 2012 3.899 3.899 3.710 3.730 635 +0.23(+6.57%)
Jul 02, 2012 3.999 3.999 3.025 3.500 967 +0.10(+2.94%)
Jun 29, 2012 3.129 3.500 3.129 3.400 1,914 +0.19(+6.08%)
Jun 28, 2012 3.001 3.400 3.001 3.205 1,551 +0.21(+6.83%)
Jun 27, 2012 3.300 3.500 3.000 3.000 19,474 -0.35(-10.45%)
Jun 26, 2012 3.410 3.410 3.300 3.350 2,238 -0.05(-1.44%)
Jun 25, 2012 3.400 3.530 3.330 3.399 292 +0.05(+1.46%)
Jun 22, 2012 3.400 3.400 3.260 3.350 1,855 -0.05(-1.44%)
Jun 21, 2012 3.399 3.400 3.250 3.399 1,770 -0.08(-2.38%)
Jun 20, 2012 3.230 3.677 3.230 3.482 1,101 +0.08(+2.41%)
Jun 19, 2012 3.700 3.899 3.400 3.400 3,075 -0.30(-8.11%)
Jun 18, 2012 3.500 4.000 3.350 3.700 5,195 +0.35(+10.41%)
Jun 15, 2012 4.140 4.140 3.351 3.351 1,740 -0.05(-1.41%)
Jun 14, 2012 3.400 3.440 3.399 3.399 2,713 -0.00(-0.03%)
Jun 13, 2012 3.348 3.440 3.348 3.400 1,867 +0.10(+3.03%)
Jun 12, 2012 3.440 3.440 3.000 3.300 1,377 +0.01(+0.43%)
Jun 11, 2012 3.300 3.500 3.250 3.286 2,715 -0.21(-6.11%)
Jun 08, 2012 3.500 3.530 3.499 3.500 770 +0.05(+1.48%)
Jun 07, 2012 3.240 3.700 3.240 3.449 6,208 +0.55(+18.85%)
Jun 06, 2012 3.000 3.140 2.900 2.902 5,520 -0.10(-3.23%)
Jun 05, 2012 3.001 3.201 2.900 2.999 16,070 -0.30(-9.12%)
Jun 04, 2012 3.150 3.390 3.000 3.300 5,618 -0.10(-2.94%)
Jun 01, 2012 3.400 3.490 3.211 3.400 2,321 -0.05(-1.45%)
May 31, 2012 3.400 3.500 3.400 3.450 2,210 -0.05(-1.43%)
May 30, 2012 3.400 3.500 3.400 3.500 1,060 +0.17(+4.95%)
May 29, 2012 3.400 3.500 3.201 3.335 5,288 -0.16(-4.69%)
May 25, 2012 3.600 3.600 3.400 3.499 3,122 -0.00(-0.03%)
May 24, 2012 3.564 3.564 3.364 3.500 2,955 +0.20(+6.06%)
May 23, 2012 3.250 3.400 3.250 3.300 1,768 -0.27(-7.56%)
May 22, 2012 3.100 3.600 3.100 3.570 7,214 +0.27(+8.18%)
May 21, 2012 3.201 3.500 3.000 3.300 1,645 +0.04(+1.38%)
May 18, 2012 3.300 3.500 3.210 3.255 5,162 -0.04(-1.36%)
May 17, 2012 3.701 3.800 2.100 3.300 8,230 -0.40(-10.81%)
May 16, 2012 4.000 4.100 3.700 3.700 3,562 -0.60(-13.95%)
May 15, 2012 4.700 4.795 3.900 4.300 18,119 -0.30(-6.52%)
May 14, 2012 4.600 5.100 4.600 4.600 15,944 -0.64(-12.20%)
May 11, 2012 5.120 5.300 5.120 5.239 4,360 -0.16(-2.98%)
May 10, 2012 5.400 5.500 5.050 5.400 3,512 -0.10(-1.82%)
May 09, 2012 5.500 5.500 5.300 5.500 792 +0.00(+0.00%)
May 08, 2012 5.500 5.539 5.400 5.500 163 +0.20(+3.77%)
May 07, 2012 5.301 5.630 5.300 5.300 404 +0.00(+0.00%)
May 04, 2012 5.500 5.500 5.215 5.300 1,700 -0.25(-4.59%)
May 03, 2012 5.300 5.600 5.123 5.555 793 +0.35(+6.81%)
May 02, 2012 5.400 5.400 5.201 5.201 3,149 -0.20(-3.69%)
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.