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 UNCHANGED
Streaming Delayed 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 (%)
Dec 31, 2012 2.300 2.300 2.000 2.020 23,728 -0.28(-12.10%)
Dec 28, 2012 2.300 2.600 2.000 2.298 8,033 -0.00(-0.04%)
Dec 27, 2012 2.000 2.299 1.860 2.299 25,414 +0.40(+21.00%)
Dec 26, 2012 2.000 2.096 1.801 1.900 77,083 -0.10(-4.95%)
Dec 24, 2012 2.100 2.100 1.900 1.999 18,767 -0.00(-0.05%)
Dec 21, 2012 2.100 2.100 1.980 2.000 21,842 -0.10(-4.76%)
Dec 20, 2012 2.000 2.200 2.000 2.100 25,403 -0.11(-4.98%)
Dec 19, 2012 2.353 2.572 2.210 2.210 15,841 -0.14(-6.08%)
Dec 18, 2012 2.420 2.520 2.348 2.353 8,693 -0.07(-2.77%)
Dec 17, 2012 2.500 2.542 2.401 2.420 14,965 -0.08(-3.20%)
Dec 14, 2012 2.500 2.572 2.394 2.500 22,243 +0.05(+2.04%)
Dec 13, 2012 2.500 2.572 2.400 2.450 21,337 +0.10(+4.21%)
Dec 12, 2012 2.400 2.687 2.325 2.351 13,704 -0.05(-2.04%)
Dec 11, 2012 2.400 2.487 2.382 2.400 8,644 +0.10(+4.35%)
Dec 10, 2012 2.500 2.500 2.300 2.300 14,972 -0.10(-4.17%)
Dec 07, 2012 2.400 2.499 2.399 2.400 5,394 -0.01(-0.41%)
Dec 06, 2012 2.600 2.600 2.400 2.410 19,619 -0.19(-7.31%)
Dec 05, 2012 2.505 2.700 2.505 2.600 7,992 +0.10(+3.79%)
Dec 04, 2012 2.400 2.984 2.400 2.505 25,714 -0.40(-13.62%)
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%)
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.