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 (%)
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%)
Jun 01, 2022 2.494 2.610 2.330 2.550 27,767 +0.23(+9.87%)
May 31, 2022 2.450 2.450 2.280 2.321 6,681 +0.02(+0.91%)
May 27, 2022 2.424 2.501 2.300 2.300 9,316 -0.02(-0.95%)
May 26, 2022 2.310 2.458 2.305 2.322 2,705 +0.01(+0.35%)
May 25, 2022 2.500 2.598 2.312 2.314 7,946 -0.19(-7.44%)
May 24, 2022 2.500 2.800 2.360 2.500 18,756 +0.02(+0.81%)
May 23, 2022 2.492 2.600 2.300 2.480 9,693 -0.07(-2.59%)
May 20, 2022 2.386 2.550 2.312 2.546 2,413 +0.03(+1.03%)
May 19, 2022 2.400 2.700 2.220 2.520 5,125 +0.12(+5.00%)
May 18, 2022 2.300 2.430 2.300 2.400 4,065 +0.00(+0.00%)
May 17, 2022 2.493 2.500 2.321 2.400 5,301 +0.00(+0.00%)
May 16, 2022 2.208 2.420 2.208 2.400 11,610 +0.10(+4.35%)
May 13, 2022 2.113 2.404 2.040 2.300 19,887 +0.12(+5.60%)
May 12, 2022 2.177 2.426 2.000 2.178 25,947 +0.13(+6.24%)
May 11, 2022 2.200 2.500 2.010 2.050 38,574 -0.54(-20.85%)
May 10, 2022 2.501 2.775 2.501 2.590 18,917 -0.02(-0.77%)
May 09, 2022 2.900 2.900 2.606 2.610 14,748 -0.14(-5.09%)
May 06, 2022 2.846 2.899 2.712 2.750 8,233 -0.07(-2.48%)
May 05, 2022 2.827 2.897 2.711 2.820 11,625 -0.07(-2.39%)
May 04, 2022 2.898 3.063 2.800 2.889 4,447 -0.02(-0.76%)
May 03, 2022 2.790 3.078 2.780 2.911 19,002 +0.02(+0.55%)
May 02, 2022 2.700 2.900 2.700 2.895 21,879 +0.10(+3.76%)
Apr 29, 2022 2.810 2.890 2.675 2.790 10,795 +0.00(+0.00%)
Apr 28, 2022 2.748 2.833 2.610 2.790 9,199 +0.04(+1.60%)
Apr 27, 2022 2.802 2.802 2.720 2.746 5,624 -0.08(-2.76%)
Apr 26, 2022 2.700 2.876 2.651 2.824 21,064 +0.12(+4.59%)
Apr 25, 2022 2.700 2.792 2.550 2.700 11,923 -0.03(-1.14%)
Apr 22, 2022 2.700 2.890 2.539 2.731 11,610 +0.03(+1.15%)
Apr 21, 2022 2.948 2.950 2.700 2.700 13,260 -0.13(-4.76%)
Apr 20, 2022 3.070 3.070 2.811 2.835 34,696 -0.17(-5.50%)
Apr 19, 2022 2.958 3.120 2.903 3.000 11,883 +0.00(+0.00%)
Apr 18, 2022 3.300 3.490 2.800 3.000 30,617 -0.48(-13.79%)
Apr 14, 2022 3.550 3.553 3.351 3.480 12,861 -0.10(-2.66%)
Apr 13, 2022 3.457 3.620 3.441 3.575 4,677 +0.17(+4.84%)
Apr 12, 2022 3.610 3.610 3.400 3.410 7,747 +0.11(+3.33%)
Apr 11, 2022 3.600 3.699 3.300 3.300 31,230 -0.31(-8.56%)
Apr 08, 2022 3.783 3.800 3.600 3.609 15,920 -0.19(-5.00%)
Apr 07, 2022 3.700 3.840 3.650 3.799 6,163 +0.09(+2.40%)
Apr 06, 2022 3.841 3.849 3.650 3.710 5,423 -0.19(-4.87%)
Apr 05, 2022 3.937 3.950 3.700 3.900 6,452 +0.00(+0.05%)
Apr 04, 2022 3.851 3.937 3.806 3.898 9,349 +0.01(+0.21%)
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.