Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Pharma Holdings (NY: CPHI )

0.3443 +0.0164 (+5.00%)
Streaming Delayed Price Updated: 1:01 PM EDT, May 20, 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 (%)
Apr 30, 2010 33.40 36.50 32.10 34.50 8,574 -2.00(-5.48%)
Apr 29, 2010 34.70 37.01 34.00 36.50 11,826 +1.80(+5.19%)
Apr 28, 2010 35.00 35.00 34.00 34.70 10,896 +0.30(+0.87%)
Apr 27, 2010 33.80 34.50 33.50 34.40 9,570 +0.70(+2.08%)
Apr 26, 2010 33.00 33.70 32.50 33.70 13,652 +0.90(+2.74%)
Apr 23, 2010 32.80 33.00 32.50 32.80 5,777 +0.10(+0.31%)
Apr 22, 2010 32.50 32.80 32.10 32.70 4,944 +0.20(+0.62%)
Apr 21, 2010 32.50 32.60 32.50 32.50 3,412 -0.10(-0.31%)
Apr 20, 2010 32.80 32.80 31.60 32.60 4,767 +0.50(+1.56%)
Apr 19, 2010 31.50 32.80 30.70 32.10 23,197 +0.80(+2.56%)
Apr 16, 2010 30.70 32.00 30.50 31.30 13,862 -0.90(-2.80%)
Apr 15, 2010 32.50 32.70 31.20 32.20 8,599 +0.10(+0.31%)
Apr 14, 2010 33.30 33.30 32.00 32.10 7,267 -0.60(-1.83%)
Apr 13, 2010 32.70 32.80 32.50 32.70 4,257 +0.10(+0.31%)
Apr 12, 2010 33.30 33.30 32.59 32.60 3,733 -0.20(-0.61%)
Apr 09, 2010 33.00 33.00 32.40 32.80 9,152 +0.30(+0.92%)
Apr 08, 2010 34.00 34.00 32.00 32.50 5,286 -0.50(-1.52%)
Apr 07, 2010 33.00 33.70 32.50 33.00 16,978 +0.00(+0.00%)
Apr 06, 2010 31.70 33.40 31.00 33.00 11,977 +1.00(+3.12%)
Apr 05, 2010 34.00 34.00 31.90 32.00 14,779 -0.80(-2.44%)
Apr 01, 2010 33.50 32.80 32.80 32.80 19,310 -0.50(-1.50%)
Mar 31, 2010 33.50 34.00 33.30 33.30 27,419 +0.00(+0.00%)
Mar 30, 2010 31.00 33.30 30.60 33.30 9,602 +2.20(+7.07%)
Mar 29, 2010 33.20 33.20 30.20 31.10 27,425 -2.10(-6.33%)
Mar 26, 2010 33.00 33.50 32.80 33.20 4,357 -0.20(-0.60%)
Mar 25, 2010 33.60 33.60 33.00 33.40 5,516 +0.50(+1.52%)
Mar 24, 2010 33.40 33.80 32.90 32.90 4,820 -0.60(-1.79%)
Mar 23, 2010 33.20 34.10 33.00 33.50 5,114 +0.00(+0.00%)
Mar 22, 2010 33.40 35.44 33.40 33.50 8,594 -0.40(-1.18%)
Mar 19, 2010 34.50 34.70 33.70 33.90 11,818 -0.60(-1.74%)
Mar 18, 2010 35.50 36.00 34.20 34.50 15,494 -1.60(-4.43%)
Mar 17, 2010 36.40 37.40 35.70 36.10 11,326 -0.10(-0.28%)
Mar 16, 2010 35.30 36.40 35.00 36.20 11,128 +1.20(+3.43%)
Mar 15, 2010 35.40 35.40 35.00 35.00 3,095 -0.40(-1.13%)
Mar 12, 2010 36.50 36.50 34.50 35.40 7,706 -0.40(-1.12%)
Mar 11, 2010 38.50 38.50 35.10 35.80 6,154 -1.00(-2.72%)
Mar 10, 2010 37.50 38.80 36.70 36.80 6,958 +0.10(+0.27%)
Mar 09, 2010 35.00 37.50 35.00 36.70 7,554 +1.62(+4.62%)
Mar 08, 2010 35.10 35.80 34.00 35.08 13,928 +0.98(+2.87%)
Mar 05, 2010 36.00 37.90 33.12 34.10 36,730 -2.60(-7.09%)
Mar 04, 2010 36.90 37.00 36.00 36.70 5,655 -0.20(-0.54%)
Mar 03, 2010 37.80 37.90 36.40 36.90 3,648 -0.60(-1.60%)
Mar 02, 2010 39.00 39.00 37.50 37.50 5,102 +0.50(+1.35%)
Mar 01, 2010 38.00 39.00 36.60 37.00 11,450 +0.30(+0.82%)
Feb 26, 2010 37.55 37.55 36.20 36.70 1,922 -1.00(-2.65%)
Feb 25, 2010 38.00 38.00 35.51 37.70 6,357 -1.30(-3.33%)
Feb 24, 2010 38.90 39.00 37.50 39.00 8,426 +0.00(+0.00%)
Feb 23, 2010 39.50 39.50 37.80 39.00 10,697 -0.40(-1.02%)
Feb 22, 2010 39.50 39.60 38.10 39.40 15,577 -0.10(-0.25%)
Feb 19, 2010 38.80 39.60 38.40 39.50 9,873 +0.00(+0.00%)
Feb 18, 2010 38.90 39.50 36.80 39.50 18,049 +0.60(+1.54%)
Feb 17, 2010 35.60 39.00 35.50 38.90 5,862 +3.10(+8.66%)
Feb 16, 2010 35.80 36.00 34.90 35.80 4,835 +0.80(+2.29%)
Feb 12, 2010 32.10 35.00 35.00 35.00 9,560 +0.20(+0.57%)
Feb 11, 2010 35.00 35.10 34.20 34.80 5,320 +0.00(+0.00%)
Feb 10, 2010 35.00 35.70 34.10 34.80 4,788 +0.10(+0.29%)
Feb 09, 2010 33.30 34.80 32.10 34.70 9,364 +2.19(+6.74%)
Feb 08, 2010 32.70 33.50 32.00 32.51 3,724 -0.49(-1.49%)
Feb 05, 2010 32.10 33.80 30.85 33.00 24,057 +0.40(+1.23%)
Feb 04, 2010 34.70 34.70 32.60 32.60 4,168 -2.30(-6.59%)
Feb 03, 2010 35.90 36.70 34.10 34.90 5,933 -1.00(-2.79%)
Feb 02, 2010 34.40 35.90 33.50 35.90 5,116 +1.10(+3.16%)
Feb 01, 2010 34.80 35.00 33.00 34.80 3,075 +0.00(+0.00%)
Jan 29, 2010 34.40 34.80 33.88 34.80 5,045 -0.10(-0.29%)
Jan 28, 2010 32.30 36.00 32.20 34.90 12,842 +2.50(+7.72%)
Jan 27, 2010 33.00 33.00 31.80 32.40 12,390 -1.00(-2.99%)
Jan 26, 2010 36.30 36.30 33.40 33.40 13,370 -2.60(-7.22%)
Jan 25, 2010 38.00 38.00 34.90 36.00 9,415 -1.00(-2.70%)
Jan 22, 2010 36.30 37.90 33.00 37.00 35,908 +0.50(+1.37%)
Jan 21, 2010 40.90 40.90 36.50 36.50 27,114 -3.00(-7.59%)
Jan 20, 2010 40.40 40.40 39.00 39.50 11,211 -0.80(-1.99%)
Jan 19, 2010 39.80 41.00 39.50 40.30 13,380 +0.53(+1.33%)
Jan 15, 2010 39.90 39.77 39.77 39.77 10,320 -1.33(-3.23%)
Jan 14, 2010 40.80 42.40 40.20 41.10 13,966 -0.10(-0.24%)
Jan 13, 2010 41.70 42.00 39.60 41.20 17,714 +0.70(+1.73%)
Jan 12, 2010 41.10 42.50 39.70 40.50 20,179 -0.60(-1.46%)
Jan 11, 2010 39.10 43.20 38.70 41.10 74,060 +2.40(+6.20%)
Jan 08, 2010 36.50 38.80 36.50 38.70 16,887 +1.60(+4.31%)
Jan 07, 2010 37.70 38.80 36.50 37.10 8,834 -0.60(-1.59%)
Jan 06, 2010 37.50 38.50 36.50 37.70 28,089 +0.40(+1.07%)
Jan 05, 2010 36.90 37.70 35.50 37.30 9,611 -0.20(-0.53%)
Jan 04, 2010 37.50 38.90 35.80 37.50 15,293 -1.00(-2.60%)
Dec 31, 2009 38.80 38.50 38.50 38.50 12,290 +0.00(+0.00%)
Dec 30, 2009 38.00 38.90 36.80 38.50 25,790 +0.50(+1.32%)
Dec 29, 2009 39.00 39.00 37.50 38.00 19,773 -1.30(-3.31%)
Dec 28, 2009 39.00 39.50 38.00 39.30 7,144 +0.40(+1.03%)
Dec 24, 2009 39.50 39.50 38.30 38.90 4,511 +0.10(+0.26%)
Dec 23, 2009 38.00 38.80 38.00 38.80 8,858 +0.75(+1.97%)
Dec 22, 2009 39.60 39.60 37.50 38.05 4,529 -0.95(-2.44%)
Dec 21, 2009 36.90 39.00 36.80 39.00 10,779 +2.20(+5.98%)
Dec 18, 2009 37.00 37.00 36.50 36.80 3,018 +0.00(+0.00%)
Dec 17, 2009 37.00 37.00 36.50 36.80 6,607 +0.20(+0.55%)
Dec 16, 2009 36.90 37.00 36.45 36.60 2,899 +0.25(+0.69%)
Dec 15, 2009 37.90 37.90 35.50 36.35 13,707 -1.55(-4.09%)
Dec 14, 2009 37.71 38.00 37.70 37.90 7,266 +0.70(+1.88%)
Dec 11, 2009 37.50 38.00 37.00 37.20 5,632 -0.40(-1.06%)
Dec 10, 2009 37.60 37.60 36.10 37.60 6,214 -0.20(-0.53%)
Dec 09, 2009 38.20 38.90 37.00 37.80 6,154 -0.20(-0.53%)
Dec 08, 2009 37.90 38.20 37.50 38.00 5,321 +0.10(+0.26%)
Dec 07, 2009 38.00 38.00 37.00 37.90 13,487 +1.30(+3.55%)
Dec 04, 2009 37.70 38.20 35.00 36.60 10,816 -0.81(-2.18%)
Dec 03, 2009 37.50 39.00 36.20 37.41 25,920 -0.48(-1.28%)
Dec 02, 2009 33.00 38.50 32.50 37.90 56,157 +4.90(+14.85%)
Dec 01, 2009 32.50 34.00 31.70 33.00 16,805 +1.00(+3.12%)
Nov 30, 2009 30.40 32.20 30.30 32.00 9,574 +1.00(+3.23%)
Nov 27, 2009 31.70 31.90 30.50 31.00 7,593 -1.30(-4.02%)
Nov 25, 2009 32.00 32.30 31.30 32.30 7,475 +0.10(+0.31%)
Nov 24, 2009 32.00 32.40 31.10 32.20 5,486 +0.40(+1.26%)
Nov 23, 2009 31.00 32.70 31.00 31.80 6,494 +0.70(+2.25%)
Nov 20, 2009 32.10 32.80 30.80 31.10 3,164 -1.00(-3.12%)
Nov 19, 2009 33.00 33.00 31.50 32.10 2,558 +0.00(+0.00%)
Nov 18, 2009 32.30 33.00 32.00 32.10 6,444 +0.10(+0.31%)
Nov 17, 2009 32.10 33.10 32.00 32.00 4,188 -1.00(-3.03%)
Nov 16, 2009 33.00 33.80 31.80 33.00 8,342 -0.30(-0.90%)
Nov 13, 2009 33.50 33.90 32.50 33.30 6,547 -0.70(-2.06%)
Nov 12, 2009 35.00 35.00 33.60 34.00 18,515 +0.10(+0.29%)
Nov 11, 2009 32.90 33.90 32.20 33.90 7,813 +0.91(+2.75%)
Nov 10, 2009 33.20 34.00 32.40 32.99 10,931 -0.01(-0.02%)
Nov 09, 2009 32.00 33.00 31.80 33.00 5,147 +1.20(+3.77%)
Nov 06, 2009 31.50 31.80 30.00 31.80 7,881 +1.80(+6.00%)
Nov 05, 2009 27.10 31.00 27.10 30.00 3,523 +0.50(+1.69%)
Nov 04, 2009 28.80 30.00 28.50 29.50 2,715 +0.20(+0.68%)
Nov 03, 2009 29.00 29.90 28.50 29.30 970 -0.30(-1.01%)
Nov 02, 2009 30.00 30.00 28.60 29.60 2,680 -0.40(-1.33%)
Oct 30, 2009 30.90 31.00 28.20 30.00 2,580 -1.00(-3.23%)
Oct 29, 2009 29.00 31.70 28.00 31.00 6,815 +1.20(+4.03%)
Oct 28, 2009 32.00 32.50 28.00 29.80 17,709 -3.00(-9.15%)
Oct 27, 2009 33.50 33.90 32.00 32.80 12,028 -1.20(-3.53%)
Oct 26, 2009 31.00 34.90 31.00 34.00 17,513 +1.00(+3.03%)
Oct 23, 2009 33.00 33.09 32.80 33.00 2,824 -1.00(-2.94%)
Oct 22, 2009 34.70 34.90 33.00 34.00 15,065 +0.10(+0.29%)
Oct 21, 2009 34.20 35.00 33.00 33.90 15,923 -0.30(-0.88%)
Oct 20, 2009 33.70 34.20 33.50 34.20 14,002 +0.70(+2.09%)
Oct 19, 2009 34.50 34.50 33.00 33.50 10,577 -0.50(-1.47%)
Oct 16, 2009 34.00 34.00 32.60 34.00 9,958 +0.30(+0.89%)
Oct 15, 2009 33.00 34.00 32.90 33.70 6,423 -0.30(-0.88%)
Oct 14, 2009 32.50 34.00 31.50 34.00 10,136 +1.70(+5.26%)
Oct 13, 2009 30.40 32.90 29.80 32.30 7,193 +1.90(+6.25%)
Oct 12, 2009 33.00 33.00 30.10 30.40 13,257 -2.10(-6.46%)
Oct 09, 2009 32.60 33.50 31.70 32.50 4,670 +0.10(+0.31%)
Oct 08, 2009 34.00 34.00 31.50 32.40 5,016 -0.40(-1.22%)
Oct 07, 2009 34.60 34.60 31.10 32.80 1,904 -0.80(-2.38%)
Oct 06, 2009 33.70 35.00 33.10 33.60 5,708 +0.10(+0.30%)
Oct 05, 2009 34.70 34.70 33.00 33.50 12,424 +0.50(+1.52%)
Oct 02, 2009 32.00 35.00 31.00 33.00 11,280 +1.00(+3.12%)
Oct 01, 2009 34.00 34.80 30.80 32.00 8,210 -2.00(-5.88%)
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.