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

China Pharma Holdings (NY: CPHI )

0.2947 -0.0003 (-0.10%)
Official Closing Price Updated: 8:00 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 (%)
Nov 30, 2012 3.200 3.200 2.701 2.900 22,637 -0.20(-6.45%)
Nov 29, 2012 3.299 3.299 3.000 3.100 7,040 +0.10(+3.33%)
Nov 28, 2012 3.091 3.299 3.000 3.000 640 +0.00(+0.00%)
Nov 27, 2012 3.294 3.299 2.800 3.000 15,666 -0.10(-3.23%)
Nov 26, 2012 3.300 3.600 3.100 3.100 9,087 -0.20(-6.06%)
Nov 23, 2012 3.300 3.681 3.300 3.300 15,477 +0.00(+0.00%)
Nov 21, 2012 3.035 3.390 3.035 3.300 1,711 -0.10(-2.91%)
Nov 20, 2012 3.036 3.449 3.036 3.399 7,660 +0.10(+3.00%)
Nov 19, 2012 3.300 3.450 3.030 3.300 6,302 +0.01(+0.33%)
Nov 16, 2012 3.050 3.500 2.951 3.289 39,473 +0.24(+7.77%)
Nov 15, 2012 3.074 3.200 2.800 3.052 25,488 -0.02(-0.72%)
Nov 14, 2012 2.850 3.250 2.850 3.074 3,454 -0.23(-6.85%)
Nov 13, 2012 3.110 3.300 3.099 3.300 9,225 +0.00(+0.03%)
Nov 12, 2012 3.287 3.299 3.000 3.299 3,727 +0.47(+16.53%)
Nov 09, 2012 3.300 3.300 2.822 2.831 8,345 -0.17(-5.63%)
Nov 08, 2012 3.000 3.200 3.000 3.000 2,046 -0.10(-3.23%)
Nov 07, 2012 3.200 3.306 3.000 3.100 2,302 +0.10(+3.33%)
Nov 06, 2012 3.200 3.200 2.999 3.000 9,783 +0.10(+3.45%)
Nov 05, 2012 3.080 3.303 2.801 2.900 12,410 -0.30(-9.35%)
Nov 02, 2012 3.270 3.808 3.000 3.199 32,600 -0.00(-0.03%)
Nov 01, 2012 3.240 3.300 2.840 3.200 4,589 +0.38(+13.48%)
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%)
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.