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

China Pharma Holdings (NY: CPHI )

0.3165 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 31, 2019 2.900 2.900 2.800 2.900 19,905 +0.00(+0.00%)
Jan 30, 2019 2.800 2.990 2.650 2.900 41,434 +0.15(+5.45%)
Jan 29, 2019 2.651 2.990 2.651 2.750 14,607 -0.08(-2.79%)
Jan 28, 2019 2.996 3.050 2.750 2.829 12,602 -0.02(-0.74%)
Jan 25, 2019 2.800 2.920 2.800 2.850 5,160 +0.03(+1.03%)
Jan 24, 2019 2.900 2.968 2.700 2.821 10,655 -0.08(-2.72%)
Jan 23, 2019 2.600 3.000 2.600 2.900 12,836 +0.05(+1.75%)
Jan 22, 2019 2.900 2.983 2.805 2.850 27,796 -0.14(-4.68%)
Jan 18, 2019 3.100 3.350 2.800 2.990 90,600 -0.11(-3.55%)
Jan 17, 2019 2.800 3.100 2.700 3.100 35,652 +0.20(+6.90%)
Jan 16, 2019 2.601 3.150 2.601 2.900 45,159 +0.20(+7.41%)
Jan 15, 2019 2.700 2.700 2.600 2.700 25,923 -0.02(-0.66%)
Jan 14, 2019 2.750 2.800 2.600 2.718 12,097 +0.07(+2.57%)
Jan 11, 2019 2.530 3.000 2.530 2.650 50,880 -0.05(-1.85%)
Jan 10, 2019 2.500 2.800 2.500 2.700 21,096 -0.10(-3.57%)
Jan 09, 2019 2.500 2.800 2.500 2.800 17,887 +0.20(+7.69%)
Jan 08, 2019 2.611 2.750 2.400 2.600 30,288 -0.10(-3.70%)
Jan 07, 2019 2.401 3.000 2.250 2.700 115,800 +0.30(+12.50%)
Jan 04, 2019 2.200 2.600 2.200 2.400 42,370 +0.09(+3.85%)
Jan 03, 2019 2.203 2.311 2.100 2.311 22,310 -0.09(-3.71%)
Jan 02, 2019 2.205 2.500 2.205 2.400 25,481 -0.17(-6.61%)
Dec 31, 2018 2.300 2.570 2.050 2.570 84,580 +0.42(+19.53%)
Dec 28, 2018 2.100 2.300 2.100 2.150 17,220 +0.03(+1.42%)
Dec 27, 2018 2.600 2.600 2.100 2.120 15,726 +0.02(+0.95%)
Dec 26, 2018 2.000 2.100 1.900 2.100 50,382 +0.10(+5.00%)
Dec 24, 2018 2.200 2.300 2.000 2.000 16,490 -0.10(-4.76%)
Dec 21, 2018 2.100 2.400 2.100 2.100 33,400 -0.00(-0.05%)
Dec 20, 2018 2.100 2.299 2.100 2.101 13,731 -0.10(-4.50%)
Dec 19, 2018 2.441 2.441 2.200 2.200 15,488 -0.12(-5.38%)
Dec 18, 2018 2.300 2.424 2.300 2.325 18,490 +0.02(+0.69%)
Dec 17, 2018 2.500 2.500 2.300 2.309 7,972 -0.09(-3.79%)
Dec 14, 2018 2.600 2.600 2.400 2.400 7,880 -0.12(-4.88%)
Dec 13, 2018 2.500 2.772 2.405 2.523 27,757 +0.05(+1.94%)
Dec 12, 2018 2.500 2.535 2.400 2.475 19,148 -0.02(-1.00%)
Dec 11, 2018 2.800 2.800 2.500 2.500 10,761 -0.03(-1.22%)
Dec 10, 2018 2.500 2.600 2.500 2.531 6,671 +0.03(+1.24%)
Dec 07, 2018 2.600 2.700 2.500 2.500 16,870 -0.10(-3.85%)
Dec 06, 2018 2.600 2.800 2.400 2.600 70,973 -0.20(-7.14%)
Dec 04, 2018 3.100 3.100 2.600 2.800 46,990 -0.27(-8.79%)
Dec 03, 2018 3.198 3.353 3.000 3.070 45,375 +0.02(+0.66%)
Nov 30, 2018 3.200 3.200 3.000 3.050 26,250 -0.02(-0.65%)
Nov 29, 2018 3.036 3.198 3.036 3.070 9,478 -0.13(-4.06%)
Nov 28, 2018 3.090 3.250 3.000 3.200 18,152 +0.00(+0.00%)
Nov 27, 2018 3.200 3.300 3.100 3.200 13,258 +0.00(+0.00%)
Nov 26, 2018 3.100 3.200 3.050 3.200 14,398 +0.10(+3.23%)
Nov 23, 2018 3.200 3.200 3.050 3.100 4,710 -0.05(-1.52%)
Nov 21, 2018 3.148 3.148 3.148 0 +0.02(+0.74%)
Nov 20, 2018 3.000 3.205 3.000 3.125 17,697 -0.17(-5.30%)
Nov 19, 2018 3.200 3.300 3.000 3.300 24,990 +0.10(+3.12%)
Nov 16, 2018 3.150 3.400 3.000 3.200 43,890 -0.10(-3.03%)
Nov 15, 2018 3.300 3.400 3.000 3.300 180,649 -0.34(-9.27%)
Nov 14, 2018 3.700 3.720 3.400 3.637 51,270 +0.04(+1.03%)
Nov 13, 2018 3.100 4.800 3.100 3.600 463,762 +0.60(+20.00%)
Nov 12, 2018 3.200 3.300 3.000 3.000 18,499 -0.30(-9.09%)
Nov 09, 2018 3.400 3.500 3.200 3.300 28,730 -0.20(-5.71%)
Nov 08, 2018 3.200 3.500 3.200 3.500 25,561 +0.05(+1.45%)
Nov 07, 2018 3.551 3.551 3.300 3.450 20,482 -0.01(-0.29%)
Nov 06, 2018 3.622 3.700 3.250 3.460 49,754 -0.32(-8.37%)
Nov 05, 2018 3.600 3.800 3.400 3.776 101,466 +0.18(+4.89%)
Nov 02, 2018 3.800 4.200 3.500 3.600 192,500 -0.04(-1.07%)
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.