Indicators

China Pharma Holdings (NY: CPHI )

0.2739 +0.0039 (+1.44%)

Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	1.085	1.085	1.028	1.070	92,225	+0.02(+2.20%)
Jan 30, 2023	1.055	1.073	1.025	1.047	115,912	+0.02(+2.05%)
Jan 27, 2023	1.050	1.079	1.020	1.026	124,243	-0.02(-2.19%)
Jan 26, 2023	1.101	1.148	1.030	1.049	294,205	-0.06(-5.24%)
Jan 25, 2023	1.128	1.130	1.064	1.107	72,909	-0.05(-4.57%)
Jan 24, 2023	1.043	1.160	1.043	1.160	338,344	+0.09(+8.31%)
Jan 23, 2023	1.073	1.130	1.023	1.071	119,277	-0.02(-1.56%)
Jan 20, 2023	1.071	1.111	1.015	1.088	198,230	+0.07(+6.98%)
Jan 19, 2023	1.027	1.081	1.010	1.017	82,652	-0.03(-3.24%)
Jan 18, 2023	1.140	1.142	1.000	1.051	159,364	-0.03(-3.04%)
Jan 17, 2023	1.112	1.163	1.050	1.084	117,438	-0.06(-4.91%)
Jan 13, 2023	1.134	1.179	1.111	1.140	101,861	-0.03(-2.48%)
Jan 12, 2023	1.125	1.212	1.090	1.169	273,506	+0.05(+4.37%)
Jan 11, 2023	1.086	1.180	1.052	1.120	141,686	+0.07(+6.87%)
Jan 10, 2023	1.090	1.090	1.035	1.048	84,969	-0.02(-2.06%)
Jan 09, 2023	1.090	1.106	1.000	1.070	189,607	+0.04(+4.19%)
Jan 06, 2023	1.070	1.070	1.002	1.027	132,521	-0.03(-3.11%)
Jan 05, 2023	0.9960	1.110	0.9100	1.060	268,255	+0.09(+9.28%)
Jan 04, 2023	0.9200	1.025	0.8500	0.9700	281,894	+0.10(+11.49%)

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.