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

China Pharma Holdings (NY: CPHI )

0.3550 +0.0271 (+8.26%)
Streaming Delayed Price Updated: 1:51 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 (%)
Jan 29, 2016 1.499 1.499 1.322 1.366 5,302 -0.09(-5.99%)
Jan 28, 2016 1.400 1.453 1.301 1.453 2,226 -0.05(-3.13%)
Jan 27, 2016 1.499 1.500 1.380 1.500 3,826 +0.00(+0.00%)
Jan 26, 2016 1.490 1.500 1.490 1.500 2,272 +0.10(+7.07%)
Jan 25, 2016 1.500 1.500 1.350 1.401 4,176 +0.00(+0.07%)
Jan 22, 2016 1.400 1.400 1.301 1.400 1,676 +0.03(+2.49%)
Jan 21, 2016 1.559 1.559 1.301 1.366 2,525 -0.03(-2.43%)
Jan 20, 2016 1.427 1.427 1.301 1.400 5,712 -0.02(-1.06%)
Jan 19, 2016 1.600 1.600 1.301 1.415 1,781 +0.02(+1.07%)
Jan 15, 2016 1.500 1.400 1.400 1.400 8,860 -0.20(-12.39%)
Jan 14, 2016 1.401 1.600 1.401 1.598 6,905 +0.19(+13.33%)
Jan 13, 2016 1.594 1.594 1.360 1.410 224 -0.09(-6.00%)
Jan 12, 2016 1.500 1.500 1.499 1.500 5,002 +0.00(+0.00%)
Jan 11, 2016 1.599 1.599 1.401 1.500 5,467 -0.08(-5.30%)
Jan 08, 2016 1.610 1.610 1.500 1.584 355 +0.18(+13.06%)
Jan 07, 2016 1.586 1.678 1.401 1.401 2,705 -0.19(-12.00%)
Jan 06, 2016 1.472 1.601 1.450 1.592 10,154 -0.01(-0.38%)
Jan 05, 2016 1.638 1.638 1.501 1.598 1,914 -0.04(-2.68%)
Jan 04, 2016 1.515 1.668 1.321 1.642 9,835 +0.07(+4.65%)
Dec 31, 2015 1.600 1.569 1.569 1.569 3,020 -0.03(-1.94%)
Dec 30, 2015 1.700 1.700 1.501 1.600 9,112 +0.04(+2.70%)
Dec 29, 2015 1.700 1.700 1.513 1.558 2,999 -0.07(-4.18%)
Dec 28, 2015 1.700 1.701 1.626 1.626 1,484 +0.01(+0.87%)
Dec 24, 2015 1.700 1.612 1.612 1.612 3,810 -0.10(-6.06%)
Dec 23, 2015 1.601 1.899 1.601 1.716 1,635 +0.03(+1.60%)
Dec 22, 2015 1.700 1.700 1.613 1.689 2,458 -0.09(-5.06%)
Dec 21, 2015 1.705 1.800 1.675 1.779 7,980 -0.01(-0.34%)
Dec 18, 2015 1.700 1.990 1.700 1.785 1,132 -0.07(-3.51%)
Dec 17, 2015 1.800 1.912 1.780 1.850 157 +0.08(+4.64%)
Dec 16, 2015 1.780 1.987 1.675 1.768 12,167 +0.06(+3.82%)
Dec 15, 2015 1.800 1.997 1.702 1.703 5,085 -0.24(-12.26%)
Dec 14, 2015 1.941 1.964 1.941 1.941 223 -0.15(-7.13%)
Dec 11, 2015 2.000 2.090 2.000 2.090 732 +0.09(+4.45%)
Dec 10, 2015 2.001 2.001 1.701 2.001 7,199 -0.10(-4.71%)
Dec 09, 2015 2.101 2.140 2.100 2.100 3,054 +0.00(+0.00%)
Dec 08, 2015 2.000 2.268 2.000 2.100 806 -0.00(-0.24%)
Dec 07, 2015 2.392 2.392 2.010 2.105 1,200 -0.29(-12.26%)
Dec 04, 2015 2.400 2.400 2.200 2.399 3,462 +0.00(+0.00%)
Dec 03, 2015 2.600 2.600 2.300 2.399 17,287 -0.10(-4.04%)
Dec 02, 2015 2.150 2.950 2.149 2.500 59,432 +0.35(+16.28%)
Dec 01, 2015 1.901 2.200 1.900 2.150 7,500 +0.25(+13.16%)
Nov 30, 2015 1.900 2.000 1.900 1.900 1,688 +0.00(+0.00%)
Nov 27, 2015 1.810 2.010 1.800 1.900 815 +0.09(+4.97%)
Nov 25, 2015 2.000 1.810 1.810 1.810 3,540 -0.24(-11.66%)
Nov 24, 2015 1.960 2.160 1.960 2.049 1,603 +0.09(+4.54%)
Nov 23, 2015 2.000 2.086 1.900 1.960 447 -0.04(-2.05%)
Nov 20, 2015 2.100 2.400 2.000 2.001 5,550 -0.06(-3.10%)
Nov 19, 2015 2.399 2.399 1.964 2.065 897 -0.23(-10.22%)
Nov 18, 2015 1.901 2.300 1.901 2.300 334 +0.40(+21.05%)
Nov 17, 2015 1.911 2.007 1.910 1.900 2,170 -0.30(-13.64%)
Nov 16, 2015 2.200 2.300 2.001 2.200 1,320 -0.20(-8.30%)
Nov 13, 2015 2.235 2.400 2.235 2.399 7,903 +0.20(+9.05%)
Nov 12, 2015 2.101 2.290 1.921 2.200 4,881 +0.28(+14.58%)
Nov 11, 2015 1.910 1.920 1.910 1.920 502 +0.01(+0.52%)
Nov 10, 2015 1.950 1.950 1.910 1.910 31 +0.00(+0.00%)
Nov 09, 2015 2.190 2.290 1.910 1.910 414 -0.28(-12.79%)
Nov 06, 2015 1.901 2.190 1.720 2.190 3,948 +0.19(+9.50%)
Nov 05, 2015 2.000 2.017 2.000 2.000 2,578 +0.10(+5.26%)
Nov 04, 2015 1.840 2.000 1.840 1.900 1,459 -0.10(-5.05%)
Nov 03, 2015 2.000 2.001 1.900 2.001 4,116 -0.09(-4.26%)
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.