Indicators

China Pharma Holdings (NY: CPHI )

0.2959 +0.0044 (+1.51%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	7.800	7.800	7.200	7.400	3,943	-0.20(-2.63%)
Jan 30, 2012	7.900	7.900	7.400	7.600	1,935	-0.30(-3.80%)
Jan 27, 2012	7.700	7.900	7.400	7.900	3,225	+0.20(+2.60%)
Jan 26, 2012	7.630	7.900	7.400	7.700	4,286	-0.10(-1.28%)
Jan 25, 2012	7.700	8.000	7.400	7.800	4,220	-0.10(-1.27%)
Jan 24, 2012	7.750	8.000	7.400	7.900	2,625	+0.40(+5.33%)
Jan 23, 2012	7.800	8.000	7.400	7.500	1,180	-0.14(-1.90%)
Jan 20, 2012	8.000	8.050	7.645	7.645	6,664	-0.16(-1.99%)
Jan 19, 2012	8.000	8.200	7.800	7.800	15,386	+0.00(+0.00%)
Jan 18, 2012	8.000	8.200	7.800	7.800	12,130	-0.20(-2.50%)
Jan 17, 2012	8.560	8.560	7.800	8.000	11,681	+0.30(+3.90%)
Jan 13, 2012	7.800	8.100	7.500	7.700	5,538	-0.10(-1.28%)
Jan 12, 2012	8.000	8.359	7.400	7.800	11,328	-0.40(-4.88%)
Jan 11, 2012	6.610	8.412	6.610	8.200	31,774	+1.55(+23.31%)
Jan 10, 2012	6.800	7.000	6.650	6.650	3,744	-0.10(-1.48%)
Jan 09, 2012	7.000	7.100	6.624	6.750	44,092	-0.02(-0.25%)
Jan 06, 2012	6.820	6.820	6.750	6.767	3,492	-0.03(-0.49%)
Jan 05, 2012	6.800	7.072	6.750	6.800	3,794	+0.05(+0.74%)

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.