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

China Pharma Holdings (NY: CPHI )

0.3512 +0.0233 (+7.11%)
Streaming Delayed Price Updated: 11:36 AM 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 (%)
Oct 31, 2022 1.225 1.325 1.211 1.251 16,346 -0.06(-4.50%)
Oct 28, 2022 1.250 1.319 1.240 1.310 13,299 -0.00(-0.30%)
Oct 27, 2022 1.309 1.350 1.250 1.314 19,324 +0.00(+0.15%)
Oct 26, 2022 1.365 1.395 1.301 1.312 18,493 -0.05(-3.88%)
Oct 25, 2022 1.289 1.365 1.289 1.365 8,825 +0.06(+5.00%)
Oct 24, 2022 1.400 1.400 1.300 1.300 49,836 -0.09(-6.47%)
Oct 21, 2022 1.410 1.427 1.335 1.390 19,989 -0.06(-4.40%)
Oct 20, 2022 1.480 1.509 1.360 1.454 50,190 -0.07(-4.72%)
Oct 19, 2022 1.348 1.535 1.280 1.526 125,389 +0.26(+20.16%)
Oct 18, 2022 1.335 1.350 1.270 1.270 19,056 -0.05(-3.93%)
Oct 17, 2022 1.315 1.323 1.301 1.322 8,176 +0.01(+0.92%)
Oct 14, 2022 1.334 1.375 1.300 1.310 25,236 -0.06(-4.73%)
Oct 13, 2022 1.450 1.500 1.320 1.375 83,936 +0.04(+3.38%)
Oct 12, 2022 1.365 1.550 1.315 1.330 75,259 +0.01(+0.76%)
Oct 11, 2022 1.301 1.415 1.300 1.320 8,303 +0.02(+1.54%)
Oct 10, 2022 1.415 1.415 1.300 1.300 10,248 -0.05(-3.42%)
Oct 07, 2022 1.436 1.495 1.329 1.346 17,052 -0.09(-6.27%)
Oct 06, 2022 1.440 1.540 1.414 1.436 22,725 -0.00(-0.28%)
Oct 05, 2022 1.503 1.536 1.410 1.440 12,850 -0.02(-1.50%)
Oct 04, 2022 1.400 1.590 1.401 1.462 21,351 +0.06(+4.43%)
Oct 03, 2022 1.367 1.474 1.320 1.400 15,517 +0.10(+7.69%)
Sep 30, 2022 1.400 1.446 1.300 1.300 6,698 -0.10(-7.01%)
Sep 29, 2022 1.491 1.491 1.370 1.398 5,838 +0.01(+0.58%)
Sep 28, 2022 1.480 1.480 1.376 1.390 12,671 -0.11(-7.33%)
Sep 27, 2022 1.300 1.600 1.300 1.500 76,326 +0.19(+14.50%)
Sep 26, 2022 1.480 1.480 1.310 1.310 18,419 -0.10(-7.03%)
Sep 23, 2022 1.470 1.534 1.345 1.409 14,780 -0.02(-1.47%)
Sep 22, 2022 1.500 1.544 1.330 1.430 38,371 -0.11(-7.38%)
Sep 21, 2022 1.540 1.671 1.470 1.544 35,013 +0.02(+1.18%)
Sep 20, 2022 1.860 1.860 1.503 1.526 9,162 -0.07(-4.45%)
Sep 19, 2022 1.551 1.692 1.540 1.597 17,220 -0.06(-3.56%)
Sep 16, 2022 1.700 1.769 1.611 1.656 10,584 -0.09(-5.37%)
Sep 15, 2022 1.750 1.831 1.750 1.750 5,446 -0.02(-1.13%)
Sep 14, 2022 1.880 1.880 1.752 1.770 15,270 -0.04(-2.21%)
Sep 13, 2022 1.875 1.897 1.810 1.810 10,542 -0.06(-3.36%)
Sep 12, 2022 1.921 1.952 1.870 1.873 5,941 -0.05(-2.40%)
Sep 09, 2022 1.850 1.949 1.800 1.919 18,909 +0.10(+5.50%)
Sep 08, 2022 1.800 1.835 1.750 1.819 6,749 -0.00(-0.05%)
Sep 07, 2022 1.809 1.859 1.808 1.820 8,889 -0.02(-0.98%)
Sep 06, 2022 1.846 1.900 1.820 1.838 4,319 -0.01(-0.43%)
Sep 02, 2022 1.932 2.000 1.820 1.846 4,749 +0.03(+1.43%)
Sep 01, 2022 1.950 1.950 1.820 1.820 12,145 -0.13(-6.76%)
Aug 31, 2022 1.855 2.035 1.855 1.952 10,073 +0.04(+2.09%)
Aug 30, 2022 1.996 2.029 1.815 1.912 5,481 -0.02(-0.98%)
Aug 29, 2022 1.923 2.009 1.815 1.931 9,857 +0.03(+1.47%)
Aug 26, 2022 1.999 2.050 1.900 1.903 15,056 -0.09(-4.75%)
Aug 25, 2022 2.019 2.025 1.911 1.998 23,805 +0.02(+0.91%)
Aug 24, 2022 2.054 2.054 1.952 1.980 10,241 +0.03(+1.43%)
Aug 23, 2022 2.012 2.189 1.950 1.952 44,325 -0.12(-5.88%)
Aug 22, 2022 2.200 2.200 2.011 2.074 56,067 -0.10(-4.60%)
Aug 19, 2022 2.103 2.197 2.103 2.174 7,474 -0.03(-1.18%)
Aug 18, 2022 2.200 2.263 2.050 2.200 13,742 +0.01(+0.32%)
Aug 17, 2022 2.270 2.359 2.120 2.193 15,879 -0.06(-2.58%)
Aug 16, 2022 2.369 2.375 2.250 2.251 18,549 -0.12(-5.02%)
Aug 15, 2022 2.364 2.396 2.200 2.370 16,623 +0.04(+1.50%)
Aug 12, 2022 2.300 2.386 2.206 2.335 11,142 -0.02(-0.64%)
Aug 11, 2022 2.500 2.500 2.300 2.350 63,109 -0.13(-5.39%)
Aug 10, 2022 2.300 2.529 2.300 2.484 40,200 +0.18(+7.95%)
Aug 09, 2022 2.300 2.479 2.150 2.301 32,930 -0.04(-1.88%)
Aug 08, 2022 2.176 2.350 2.100 2.345 67,396 +0.24(+11.35%)
Aug 05, 2022 2.220 2.335 2.100 2.106 19,084 -0.16(-6.86%)
Aug 04, 2022 2.100 2.600 2.050 2.261 159,040 +0.17(+8.13%)
Aug 03, 2022 2.101 2.334 2.030 2.091 128,484 -0.08(-3.86%)
Aug 02, 2022 2.021 2.370 2.021 2.175 124,381 +0.12(+6.05%)
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.