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

China Pharma Holdings (NY: CPHI )

0.2950 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 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, 2012 3.300 3.300 2.701 2.820 6,853 -0.38(-11.90%)
Oct 26, 2012 3.300 3.201 3.201 3.201 1,590 -0.10(-3.00%)
Oct 25, 2012 3.500 3.500 3.202 3.300 1,350 -0.18(-5.17%)
Oct 24, 2012 3.400 3.500 3.206 3.480 6,451 +0.08(+2.35%)
Oct 23, 2012 3.400 3.450 3.400 3.400 1,000 -0.00(-0.03%)
Oct 19, 2012 3.400 3.500 3.400 3.401 1,585 +0.00(+0.03%)
Oct 18, 2012 3.400 3.500 3.400 3.400 986 -0.11(-3.13%)
Oct 17, 2012 3.400 3.510 3.400 3.510 36 +0.01(+0.29%)
Oct 16, 2012 3.600 3.600 3.417 3.500 60 -0.10(-2.78%)
Oct 15, 2012 3.400 3.600 3.400 3.600 773 +0.13(+3.75%)
Oct 12, 2012 3.590 3.600 3.400 3.470 1,240 -0.22(-5.96%)
Oct 11, 2012 3.500 3.800 3.320 3.690 8,751 +0.19(+5.43%)
Oct 10, 2012 3.500 3.505 3.401 3.500 3,904 -0.20(-5.38%)
Oct 09, 2012 3.700 3.700 3.500 3.699 3,405 +0.20(+5.69%)
Oct 08, 2012 3.500 3.700 3.500 3.500 1,227 +0.00(+0.00%)
Oct 05, 2012 3.400 3.600 3.400 3.500 112 -0.10(-2.78%)
Oct 04, 2012 3.418 3.600 3.400 3.600 17,180 +0.00(+0.00%)
Oct 03, 2012 3.700 3.700 3.500 3.600 1,722 -0.09(-2.41%)
Oct 02, 2012 3.600 3.700 3.600 3.689 3,668 -0.01(-0.30%)
Oct 01, 2012 3.404 3.700 3.400 3.700 4,410 +0.05(+1.37%)
Sep 28, 2012 3.700 3.700 3.600 3.650 3,371 +0.00(+0.00%)
Sep 27, 2012 3.400 3.650 3.400 3.650 1,215 +0.40(+12.31%)
Sep 26, 2012 3.300 3.400 3.200 3.250 6,772 -0.10(-2.99%)
Sep 25, 2012 3.800 3.800 3.300 3.350 4,514 -0.35(-9.46%)
Sep 24, 2012 3.500 3.900 3.497 3.700 3,978 +0.30(+8.82%)
Sep 21, 2012 3.312 3.600 3.250 3.400 1,244 -0.20(-5.56%)
Sep 20, 2012 3.601 3.601 3.415 3.600 2,803 -0.10(-2.70%)
Sep 19, 2012 3.270 4.100 3.270 3.700 31,869 +0.30(+8.82%)
Sep 18, 2012 3.400 3.400 3.250 3.400 1,795 +0.00(+0.00%)
Sep 17, 2012 3.250 3.500 3.250 3.400 1,253 +0.15(+4.62%)
Sep 14, 2012 3.250 3.357 3.250 3.250 830 +0.00(+0.00%)
Sep 13, 2012 3.160 3.250 3.160 3.250 820 +0.00(+0.00%)
Sep 12, 2012 3.500 3.500 3.250 3.250 1,530 -0.11(-3.27%)
Sep 11, 2012 3.400 3.400 3.360 3.360 40 +0.06(+1.82%)
Sep 10, 2012 3.032 3.500 3.032 3.300 863 +0.02(+0.49%)
Sep 07, 2012 3.030 3.300 3.030 3.284 140 +0.08(+2.62%)
Sep 06, 2012 3.130 3.430 3.016 3.200 410 -0.30(-8.57%)
Sep 05, 2012 3.202 3.500 3.100 3.500 6,507 +0.23(+7.00%)
Sep 04, 2012 3.500 3.500 3.216 3.271 214 -0.04(-1.27%)
Aug 31, 2012 3.200 3.399 3.200 3.313 245 -0.09(-2.56%)
Aug 30, 2012 3.386 3.400 3.300 3.400 3,565 +0.00(+0.00%)
Aug 29, 2012 3.200 3.400 3.200 3.400 207 +0.10(+3.00%)
Aug 27, 2012 3.298 3.498 3.298 3.301 789 +0.00(+0.09%)
Aug 24, 2012 3.102 3.302 3.102 3.298 3,008 -0.10(-3.00%)
Aug 23, 2012 3.200 3.400 3.200 3.400 2,316 +0.21(+6.62%)
Aug 22, 2012 3.200 3.300 2.999 3.189 16,642 -0.00(-0.03%)
Aug 21, 2012 3.400 3.400 3.000 3.190 6,409 +0.03(+0.95%)
Aug 20, 2012 3.700 3.700 3.160 3.160 2,947 -0.14(-4.24%)
Aug 17, 2012 3.490 3.800 3.200 3.300 4,550 +0.24(+7.84%)
Aug 16, 2012 3.150 4.500 3.000 3.060 5,266 -0.04(-1.29%)
Aug 15, 2012 3.700 3.700 3.000 3.100 9,812 -1.20(-27.91%)
Aug 14, 2012 4.100 4.300 3.900 4.300 1,790 -0.20(-4.44%)
Aug 13, 2012 4.400 4.500 4.200 4.500 1,314 +0.18(+4.21%)
Aug 10, 2012 4.190 4.588 4.000 4.318 2,188 -0.27(-5.92%)
Aug 09, 2012 3.500 5.500 3.499 4.590 3,449 +1.14(+33.03%)
Aug 08, 2012 3.400 3.600 3.400 3.450 1,744 +0.15(+4.55%)
Aug 07, 2012 3.900 3.900 3.300 3.300 1,990 -0.70(-17.50%)
Aug 06, 2012 3.800 4.000 3.400 4.000 1,670 -0.09(-2.32%)
Aug 03, 2012 3.830 4.370 3.699 4.095 3,626 +0.29(+7.76%)
Aug 02, 2012 3.391 3.830 3.391 3.800 6,545 +0.28(+7.95%)
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.