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 29, 2013 3.940 3.940 3.632 3.800 989 +0.00(+0.00%)
Nov 27, 2013 3.626 3.850 3.626 3.800 1,553 +0.00(+0.00%)
Nov 26, 2013 3.525 3.800 3.525 3.800 5,657 +0.21(+5.73%)
Nov 25, 2013 3.884 3.884 3.533 3.594 8,123 -0.30(-7.80%)
Nov 22, 2013 3.900 3.940 3.700 3.898 5,640 +0.18(+4.78%)
Nov 21, 2013 3.800 3.896 3.700 3.720 1,276 -0.18(-4.62%)
Nov 20, 2013 3.950 3.950 3.516 3.900 4,087 -0.05(-1.27%)
Nov 19, 2013 3.960 3.990 3.800 3.950 5,249 +0.00(+0.00%)
Nov 18, 2013 3.500 3.990 3.443 3.950 28,958 +0.63(+18.98%)
Nov 15, 2013 3.800 4.350 3.300 3.320 69,926 -1.38(-29.36%)
Nov 14, 2013 3.400 4.700 3.200 4.700 57,840 +1.50(+46.88%)
Nov 12, 2013 3.300 3.400 3.100 3.200 2,300 -0.10(-2.97%)
Nov 11, 2013 3.400 3.400 3.136 3.298 3,026 +0.18(+5.71%)
Nov 08, 2013 3.200 3.400 3.014 3.120 9,042 +0.00(+0.00%)
Nov 07, 2013 3.100 3.400 3.100 3.120 3,631 +0.01(+0.32%)
Nov 06, 2013 3.350 3.475 3.110 3.110 7,653 -0.19(-5.76%)
Nov 05, 2013 3.226 3.300 3.200 3.300 1,259 +0.00(+0.03%)
Nov 04, 2013 3.100 3.300 3.001 3.299 19,357 +0.26(+8.52%)
Nov 01, 2013 3.052 3.200 2.801 3.040 7,535 +0.00(+0.00%)
Oct 31, 2013 3.020 3.480 3.001 3.040 7,090 +0.02(+0.60%)
Oct 30, 2013 3.490 3.490 3.018 3.022 3,901 -0.08(-2.52%)
Oct 29, 2013 2.901 3.200 2.901 3.100 11,768 +0.10(+3.30%)
Oct 28, 2013 3.001 3.200 3.001 3.001 6,249 +0.00(+0.03%)
Oct 25, 2013 3.000 3.500 2.900 3.000 34,849 +0.10(+3.45%)
Oct 24, 2013 3.000 3.100 2.900 2.900 7,640 -0.12(-4.07%)
Oct 23, 2013 3.150 3.200 3.022 3.023 3,569 -0.28(-8.39%)
Oct 22, 2013 3.500 3.603 3.000 3.300 18,332 -0.20(-5.71%)
Oct 21, 2013 3.300 3.899 3.300 3.500 50,746 +0.30(+9.37%)
Oct 18, 2013 3.460 3.460 3.110 3.200 11,781 -0.20(-5.88%)
Oct 17, 2013 3.100 3.400 3.100 3.400 5,526 +0.14(+4.29%)
Oct 16, 2013 2.819 3.488 2.800 3.260 43,097 +0.41(+14.39%)
Oct 15, 2013 2.890 3.000 2.800 2.850 1,162 -0.05(-1.72%)
Oct 14, 2013 2.700 3.000 2.618 2.900 7,390 +0.17(+6.23%)
Oct 11, 2013 2.799 2.799 2.705 2.730 2,557 +0.01(+0.33%)
Oct 10, 2013 2.834 2.900 2.690 2.721 6,220 +0.12(+4.61%)
Oct 09, 2013 3.200 3.200 2.600 2.601 13,050 -0.47(-15.41%)
Oct 08, 2013 3.200 3.200 2.816 3.075 3,318 +0.08(+2.50%)
Oct 07, 2013 3.070 3.100 2.900 3.000 3,724 +0.01(+0.23%)
Oct 04, 2013 2.899 3.099 2.800 2.993 17,664 +0.09(+3.24%)
Oct 03, 2013 2.898 2.899 2.780 2.899 1,192 -0.00(-0.03%)
Oct 02, 2013 2.814 2.900 2.814 2.900 820 +0.10(+3.57%)
Oct 01, 2013 2.800 2.900 2.800 2.800 3,120 -0.09(-3.08%)
Sep 27, 2013 2.750 3.000 2.701 2.889 6,609 +0.09(+3.18%)
Sep 26, 2013 2.920 3.000 2.750 2.800 5,622 -0.12(-4.11%)
Sep 25, 2013 3.000 2.920 2.900 2.920 1,111 +0.02(+0.69%)
Sep 24, 2013 3.098 3.098 2.900 2.900 1,940 -0.10(-3.33%)
Sep 23, 2013 2.701 3.000 2.701 3.000 7,772 +0.07(+2.53%)
Sep 20, 2013 2.726 2.926 2.726 2.926 3,676 -0.06(-2.11%)
Sep 19, 2013 3.348 3.500 2.700 2.989 16,462 -0.08(-2.64%)
Sep 18, 2013 3.500 3.600 2.830 3.070 15,117 -0.43(-12.26%)
Sep 17, 2013 2.980 3.800 2.700 3.499 54,822 +0.50(+16.67%)
Sep 16, 2013 2.520 3.200 2.520 2.999 63,564 +0.48(+19.01%)
Sep 13, 2013 2.777 2.777 2.500 2.520 3,560 -0.18(-6.67%)
Sep 12, 2013 2.216 2.700 2.216 2.700 38,116 +0.31(+12.97%)
Sep 11, 2013 2.252 2.400 2.252 2.390 405 -0.01(-0.42%)
Sep 10, 2013 2.135 2.573 2.135 2.400 3,577 -0.08(-3.23%)
Sep 09, 2013 2.200 2.601 2.200 2.480 21,252 +0.14(+5.98%)
Sep 06, 2013 2.080 2.340 2.080 2.340 2,147 +0.24(+11.32%)
Sep 05, 2013 2.249 2.329 2.102 2.102 5,428 -0.20(-8.49%)
Sep 04, 2013 2.075 2.350 2.075 2.297 13,810 +0.20(+9.38%)
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.