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: 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 28, 2022 3.980 4.460 3.980 4.380 6,789 +0.18(+4.29%)
Feb 25, 2022 4.370 4.385 4.200 4.200 2,145 -0.05(-1.13%)
Feb 24, 2022 4.000 4.490 3.900 4.248 15,568 +0.05(+1.14%)
Feb 23, 2022 4.700 4.653 4.100 4.200 6,133 -0.23(-5.21%)
Feb 22, 2022 4.100 5.200 4.100 4.431 52,667 +0.32(+7.68%)
Feb 18, 2022 4.115 0 -0.19(-4.41%)
Feb 17, 2022 4.717 4.797 4.240 4.305 8,839 -0.26(-5.76%)
Feb 16, 2022 4.411 4.700 4.411 4.568 12,477 +0.04(+0.86%)
Feb 15, 2022 4.660 4.660 4.125 4.529 10,390 +0.43(+10.46%)
Feb 14, 2022 4.600 4.700 3.996 4.100 19,180 -0.50(-10.83%)
Feb 11, 2022 4.280 4.670 4.280 4.598 6,857 +0.16(+3.56%)
Feb 10, 2022 4.571 4.789 4.440 4.440 8,646 -0.31(-6.51%)
Feb 09, 2022 4.300 4.859 4.221 4.749 17,750 +0.43(+10.06%)
Feb 08, 2022 4.317 4.500 4.299 4.315 5,609 -0.14(-3.06%)
Feb 07, 2022 4.800 4.900 4.400 4.451 12,513 -0.46(-9.33%)
Feb 04, 2022 5.000 5.260 4.750 4.909 21,498 -0.09(-1.72%)
Feb 03, 2022 4.132 4.995 4.995 23,130 +0.74(+17.25%)
Feb 02, 2022 4.270 4.298 3.850 4.260 13,324 +0.07(+1.72%)
Feb 01, 2022 4.050 4.389 3.800 4.188 7,911 +0.09(+2.15%)
Jan 31, 2022 3.800 4.298 4.100 17,358 +0.40(+10.81%)
Jan 28, 2022 4.021 4.021 3.502 3.700 33,827 +0.30(+8.82%)
Jan 27, 2022 3.700 3.700 3.350 3.400 25,568 -0.38(-9.93%)
Jan 26, 2022 3.770 4.000 3.649 3.775 17,154 +0.12(+3.42%)
Jan 25, 2022 3.418 4.300 3.418 3.650 16,312 +0.17(+4.89%)
Jan 24, 2022 3.700 3.832 3.255 3.480 18,354 -0.17(-4.66%)
Jan 21, 2022 4.000 4.000 3.650 3.650 28,800 -0.35(-8.75%)
Jan 20, 2022 4.200 4.269 3.920 4.000 10,132 -0.10(-2.53%)
Jan 19, 2022 4.080 4.350 4.000 4.104 22,866 +0.03(+0.71%)
Jan 18, 2022 4.643 4.643 4.120 4.075 6,697 -0.26(-6.11%)
Jan 14, 2022 4.340 0 +0.23(+5.54%)
Jan 13, 2022 4.324 4.600 4.112 4.112 11,859 -0.22(-5.03%)
Jan 12, 2022 4.200 4.349 4.105 4.330 11,231 +0.13(+3.10%)
Jan 11, 2022 4.000 4.500 4.000 4.200 18,377 +0.15(+3.65%)
Jan 10, 2022 4.030 4.221 3.936 4.052 5,866 -0.13(-3.06%)
Jan 07, 2022 4.214 4.389 4.001 4.180 12,844 +0.06(+1.38%)
Jan 06, 2022 4.313 4.500 3.811 4.123 27,749 -0.18(-4.12%)
Jan 05, 2022 4.400 4.629 4.300 4.300 23,329 -0.33(-7.13%)
Jan 04, 2022 4.700 4.769 4.500 4.630 18,099 +0.05(+1.03%)
Jan 03, 2022 4.600 4.750 4.400 4.583 33,566 -0.24(-5.04%)
Dec 31, 2021 4.700 5.000 4.410 4.826 38,361 -0.17(-3.48%)
Dec 30, 2021 4.800 5.187 4.660 5.000 87,145 +0.21(+4.49%)
Dec 29, 2021 4.900 4.900 4.499 4.785 40,680 +0.07(+1.38%)
Dec 28, 2021 4.300 4.930 4.244 4.720 66,450 +0.52(+12.38%)
Dec 27, 2021 4.350 4.350 4.010 4.200 21,721 -0.10(-2.35%)
Dec 23, 2021 4.300 4.350 4.203 4.301 4,826 +0.10(+2.36%)
Dec 22, 2021 4.400 4.400 4.200 4.202 8,382 +0.00(+0.02%)
Dec 21, 2021 4.200 4.500 4.200 4.201 19,329 +0.10(+2.46%)
Dec 20, 2021 4.400 4.500 4.037 4.100 14,512 -0.21(-4.89%)
Dec 17, 2021 4.274 4.450 4.210 4.311 4,540 -0.09(-2.00%)
Dec 16, 2021 4.200 4.500 4.240 4.399 9,796 +0.13(+3.07%)
Dec 15, 2021 4.501 4.512 4.089 4.268 19,021 -0.29(-6.40%)
Dec 14, 2021 4.810 4.950 4.500 4.560 12,726 -0.24(-5.00%)
Dec 13, 2021 4.800 5.049 4.800 4.800 14,337 -0.01(-0.12%)
Dec 10, 2021 4.800 5.069 4.800 4.806 5,971 -0.02(-0.44%)
Dec 09, 2021 5.163 5.200 4.827 4.827 10,960 -0.28(-5.46%)
Dec 08, 2021 5.100 5.199 5.000 5.106 10,507 -0.09(-1.79%)
Dec 07, 2021 4.650 5.225 4.650 5.199 37,362 +0.31(+6.25%)
Dec 06, 2021 4.947 4.999 4.602 4.893 17,357 +0.19(+4.08%)
Dec 03, 2021 5.201 5.385 4.600 4.701 33,370 -0.61(-11.54%)
Dec 02, 2021 5.600 5.883 5.223 5.314 30,222 -0.21(-3.75%)
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.