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

China Pharma Holdings (NY: CPHI )

0.2993 +0.0093 (+3.21%)
Streaming Delayed Price Updated: 2:01 PM EDT, May 24, 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, 2019 2.550 2.642 2.540 2.638 3,672 +0.04(+1.50%)
Oct 30, 2019 2.610 2.634 2.502 2.599 5,898 +0.05(+2.04%)
Oct 29, 2019 2.544 2.650 2.500 2.547 12,945 -0.10(-3.96%)
Oct 28, 2019 2.684 2.700 2.540 2.652 6,749 -0.03(-1.19%)
Oct 25, 2019 2.625 2.692 2.522 2.684 7,100 +0.08(+3.19%)
Oct 24, 2019 2.500 2.610 2.500 2.601 4,307 +0.02(+0.97%)
Oct 23, 2019 2.510 2.600 2.455 2.576 7,068 +0.05(+1.94%)
Oct 22, 2019 2.600 2.600 2.500 2.527 12,843 -0.07(-2.77%)
Oct 21, 2019 2.600 2.600 2.545 2.599 3,239 +0.01(+0.35%)
Oct 18, 2019 2.540 2.750 2.530 2.590 7,100 +0.06(+2.49%)
Oct 17, 2019 2.625 2.650 2.526 2.527 17,922 -0.03(-1.13%)
Oct 16, 2019 2.700 2.744 2.500 2.556 26,988 -0.10(-3.87%)
Oct 15, 2019 2.530 2.786 2.470 2.659 94,528 +0.21(+8.53%)
Oct 14, 2019 2.595 2.595 2.351 2.450 41,087 -0.13(-5.04%)
Oct 11, 2019 2.600 2.680 2.351 2.580 25,800 -0.02(-0.65%)
Oct 10, 2019 2.460 2.597 2.402 2.597 8,172 +0.11(+4.30%)
Oct 09, 2019 2.550 2.550 2.420 2.490 3,388 -0.01(-0.40%)
Oct 08, 2019 2.500 2.555 2.462 2.500 2,075 -0.02(-0.71%)
Oct 07, 2019 2.502 2.600 2.502 2.518 3,003 +0.02(+0.68%)
Oct 04, 2019 2.470 2.510 2.399 2.501 2,370 +0.05(+2.08%)
Oct 03, 2019 2.500 2.500 2.350 2.450 2,677 +0.02(+0.95%)
Oct 02, 2019 2.500 2.500 2.312 2.427 5,840 -0.07(-2.73%)
Oct 01, 2019 2.401 2.513 2.401 2.495 2,245 +0.04(+1.80%)
Sep 30, 2019 2.500 2.564 2.400 2.451 20,470 -0.05(-2.00%)
Sep 27, 2019 2.620 2.620 2.500 2.501 8,840 -0.09(-3.47%)
Sep 26, 2019 2.620 2.640 2.552 2.591 2,071 -0.01(-0.50%)
Sep 25, 2019 2.502 2.696 2.502 2.604 6,746 +0.03(+1.09%)
Sep 24, 2019 2.670 2.670 2.502 2.576 6,677 -0.03(-1.30%)
Sep 23, 2019 2.690 2.690 2.610 2.610 7,027 -0.03(-1.14%)
Sep 20, 2019 2.700 2.711 2.640 2.640 9,220 +0.01(+0.19%)
Sep 19, 2019 2.900 2.900 2.600 2.635 8,529 -0.11(-4.01%)
Sep 18, 2019 2.778 2.800 2.631 2.745 4,078 +0.03(+1.22%)
Sep 17, 2019 2.643 2.773 2.643 2.712 7,895 +0.07(+2.61%)
Sep 16, 2019 2.740 2.774 2.625 2.643 9,840 -0.04(-1.42%)
Sep 13, 2019 2.740 2.750 2.671 2.681 7,870 +0.01(+0.37%)
Sep 12, 2019 2.900 2.900 2.664 2.671 7,062 -0.02(-0.56%)
Sep 11, 2019 2.900 2.900 2.627 2.686 33,867 +0.10(+4.07%)
Sep 10, 2019 2.600 2.694 2.542 2.581 28,589 -0.02(-0.65%)
Sep 09, 2019 2.530 2.624 2.530 2.598 5,281 +0.02(+0.62%)
Sep 06, 2019 2.530 2.620 2.530 2.582 3,950 -0.04(-1.60%)
Sep 05, 2019 2.690 2.690 2.500 2.624 6,017 +0.01(+0.54%)
Sep 04, 2019 2.644 2.741 2.529 2.610 9,788 -0.03(-1.29%)
Sep 03, 2019 2.626 2.750 2.570 2.644 18,632 +0.02(+0.69%)
Aug 30, 2019 2.640 2.661 2.600 2.626 3,030 -0.03(-1.09%)
Aug 29, 2019 2.625 2.700 2.590 2.655 13,063 +0.15(+6.20%)
Aug 28, 2019 2.500 2.590 2.452 2.500 12,734 -0.10(-3.85%)
Aug 27, 2019 2.650 2.690 2.500 2.600 8,110 -0.00(-0.08%)
Aug 26, 2019 2.803 2.803 2.422 2.602 54,628 -0.07(-2.55%)
Aug 23, 2019 2.412 2.798 2.412 2.670 25,420 +0.05(+1.91%)
Aug 22, 2019 2.600 2.642 2.503 2.620 7,081 +0.01(+0.54%)
Aug 21, 2019 2.595 2.620 2.450 2.606 8,554 +0.01(+0.39%)
Aug 20, 2019 2.500 2.597 2.400 2.596 4,178 -0.00(-0.15%)
Aug 19, 2019 2.600 2.610 2.432 2.600 11,011 +0.03(+1.33%)
Aug 16, 2019 2.600 2.600 2.402 2.566 8,820 -0.01(-0.50%)
Aug 15, 2019 2.570 2.647 2.480 2.579 10,826 +0.00(+0.04%)
Aug 14, 2019 2.630 2.680 2.500 2.578 6,412 -0.00(-0.08%)
Aug 13, 2019 2.600 2.700 2.530 2.580 6,019 -0.04(-1.53%)
Aug 12, 2019 2.784 2.797 2.530 2.620 9,477 -0.03(-1.21%)
Aug 09, 2019 2.797 2.797 2.517 2.652 12,890 -0.05(-1.78%)
Aug 08, 2019 2.613 2.700 2.593 2.700 8,279 +0.09(+3.61%)
Aug 07, 2019 2.600 2.700 2.500 2.606 9,205 -0.08(-3.12%)
Aug 06, 2019 2.700 2.710 2.600 2.690 14,657 -0.01(-0.37%)
Aug 05, 2019 2.800 2.900 2.300 2.700 72,350 -0.15(-5.30%)
Aug 02, 2019 2.937 2.937 2.820 2.851 8,190 +0.03(+1.06%)
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.