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 +0.0040 (+1.28%)
Official Closing 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 (%)
Oct 30, 2015 2.100 2.200 2.000 2.100 4,641 +0.10(+5.00%)
Oct 29, 2015 1.900 2.000 1.900 2.000 462 -0.04(-1.77%)
Oct 28, 2015 1.940 2.036 1.940 2.036 1,319 +0.04(+1.80%)
Oct 27, 2015 2.199 2.199 2.000 2.000 1,220 +0.00(+0.00%)
Oct 26, 2015 2.100 2.200 2.000 2.000 1,303 +0.00(+0.00%)
Oct 23, 2015 2.000 2.050 1.900 2.000 2,240 +0.17(+9.29%)
Oct 22, 2015 1.900 2.100 1.830 1.830 6,109 -0.02(-1.08%)
Oct 21, 2015 1.999 1.999 1.850 1.850 4,243 -0.05(-2.89%)
Oct 20, 2015 2.000 2.000 1.901 1.905 596 +0.01(+0.26%)
Oct 19, 2015 1.810 1.900 1.810 1.900 665 +0.00(+0.05%)
Oct 16, 2015 1.700 1.899 1.700 1.899 1,630 +0.00(+0.00%)
Oct 15, 2015 1.900 2.000 1.700 1.899 879 +0.05(+2.59%)
Oct 14, 2015 1.944 1.944 1.651 1.851 336 +0.05(+2.83%)
Oct 13, 2015 1.701 2.000 1.700 1.800 3,812 +0.00(+0.00%)
Oct 12, 2015 1.810 1.810 1.800 1.800 76 +0.07(+4.35%)
Oct 09, 2015 1.626 1.900 1.626 1.725 14,984 -0.04(-2.04%)
Oct 08, 2015 1.872 1.916 1.621 1.761 5,691 -0.04(-2.17%)
Oct 07, 2015 1.801 1.891 1.750 1.800 3,980 +0.09(+5.39%)
Oct 06, 2015 1.850 1.850 1.700 1.708 580 +0.01(+0.41%)
Oct 05, 2015 2.000 2.100 1.601 1.701 2,029 -0.15(-8.00%)
Oct 02, 2015 2.100 2.100 1.800 1.849 4,007 +0.05(+2.67%)
Oct 01, 2015 2.000 2.000 1.801 1.801 2,742 -0.18(-9.22%)
Sep 30, 2015 2.000 2.000 1.900 1.984 1,950 -0.02(-0.80%)
Sep 29, 2015 2.001 2.068 1.900 2.000 2,165 +0.00(+0.00%)
Sep 28, 2015 2.200 2.200 1.901 2.000 670 +0.09(+4.71%)
Sep 25, 2015 2.100 2.100 1.910 1.910 2,543 -0.19(-9.05%)
Sep 24, 2015 2.001 2.100 2.001 2.100 500 -0.19(-8.30%)
Sep 23, 2015 2.499 2.499 2.099 2.290 7,200 -0.10(-4.10%)
Sep 22, 2015 2.025 2.388 2.025 2.388 3,659 -0.01(-0.46%)
Sep 21, 2015 2.001 2.399 2.000 2.399 1,791 +0.28(+13.32%)
Sep 18, 2015 2.117 2.117 2.116 2.117 971 +0.10(+5.01%)
Sep 17, 2015 1.934 2.016 1.934 2.016 410 -0.08(-4.00%)
Sep 16, 2015 2.120 2.120 1.900 2.100 5,522 +0.00(+0.00%)
Sep 15, 2015 2.100 2.100 2.001 2.100 583 +0.00(+0.00%)
Sep 14, 2015 2.100 2.216 2.099 2.100 1,515 -0.01(-0.47%)
Sep 11, 2015 2.375 2.375 2.024 2.110 1,091 -0.06(-2.72%)
Sep 10, 2015 2.200 2.200 2.011 2.169 1,805 +0.16(+7.86%)
Sep 09, 2015 2.000 2.100 2.000 2.011 757 -0.09(-4.28%)
Sep 08, 2015 2.500 2.500 2.083 2.101 1,510 +0.12(+5.90%)
Sep 04, 2015 2.300 1.984 1.984 1.984 12,150 -0.40(-16.81%)
Sep 03, 2015 2.300 2.400 2.300 2.385 1,034 +0.08(+3.70%)
Sep 02, 2015 2.300 2.301 2.300 2.300 596 -0.03(-1.33%)
Aug 31, 2015 2.300 2.331 2.331 2.331 10 -0.17(-6.72%)
Aug 28, 2015 2.500 2.500 2.300 2.499 1,858 +0.09(+3.69%)
Aug 27, 2015 2.484 2.700 2.400 2.410 1,559 +0.11(+4.78%)
Aug 26, 2015 2.300 2.415 2.300 2.300 422 +0.10(+4.50%)
Aug 25, 2015 2.700 2.700 2.000 2.201 3,285 +0.10(+4.81%)
Aug 24, 2015 2.420 2.420 2.100 2.100 3,221 -0.53(-20.18%)
Aug 21, 2015 2.800 2.800 2.630 2.631 3,022 -0.17(-6.04%)
Aug 20, 2015 2.600 2.800 2.500 2.800 3,192 +0.28(+11.11%)
Aug 19, 2015 2.599 2.600 2.509 2.520 2,582 +0.02(+0.80%)
Aug 18, 2015 2.800 2.800 2.500 2.500 50 +0.00(+0.00%)
Aug 17, 2015 2.700 2.795 2.500 2.500 2,204 -0.17(-6.30%)
Aug 14, 2015 2.208 2.789 2.175 2.668 4,818 +0.27(+11.17%)
Aug 13, 2015 2.400 2.400 2.200 2.400 8,418 +0.00(+0.00%)
Aug 12, 2015 2.300 2.400 2.225 2.400 960 +0.00(+0.00%)
Aug 11, 2015 2.552 2.613 2.178 2.400 1,671 +0.00(+0.00%)
Aug 10, 2015 2.420 2.500 2.400 2.400 31 +0.05(+2.13%)
Aug 07, 2015 2.349 2.350 2.200 2.350 111 +0.05(+2.17%)
Aug 06, 2015 2.300 2.300 2.300 2.300 52 -0.02(-0.78%)
Aug 05, 2015 2.375 2.375 2.118 2.318 1,990 +0.02(+0.78%)
Aug 04, 2015 2.500 2.500 2.200 2.300 3,247 -0.30(-11.47%)
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.