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, 2014 3.300 3.001 3.001 3.001 5,550 -0.21(-6.51%)
Dec 30, 2014 3.800 3.800 3.100 3.210 8,983 -0.01(-0.31%)
Dec 29, 2014 3.708 3.779 2.990 3.220 15,266 -0.53(-14.09%)
Dec 26, 2014 4.000 4.400 3.700 3.748 9,129 -0.05(-1.37%)
Dec 24, 2014 3.700 3.800 3.800 3.800 2,210 +0.10(+2.70%)
Dec 23, 2014 4.101 4.101 3.700 3.700 7,248 -0.42(-10.11%)
Dec 22, 2014 4.500 4.500 3.710 4.116 6,411 -0.01(-0.22%)
Dec 19, 2014 4.500 4.799 4.125 4.125 9,988 -0.38(-8.33%)
Dec 18, 2014 4.200 4.600 4.200 4.500 10,863 +0.71(+18.67%)
Dec 17, 2014 4.450 4.450 3.697 3.792 13,251 -0.71(-15.73%)
Dec 16, 2014 4.000 5.299 4.000 4.500 37,791 +0.30(+7.14%)
Dec 15, 2014 3.500 4.200 3.500 4.200 36,155 +0.90(+27.27%)
Dec 12, 2014 2.800 3.360 2.700 3.300 45,110 +0.50(+17.86%)
Dec 11, 2014 3.075 3.200 2.800 2.800 8,867 -0.20(-6.67%)
Dec 10, 2014 3.100 3.100 3.000 3.000 3,450 -0.00(-0.03%)
Dec 09, 2014 3.100 3.100 3.000 3.001 2,349 +0.00(+0.00%)
Dec 08, 2014 3.036 3.100 3.000 3.001 473 -0.30(-9.06%)
Dec 05, 2014 3.639 3.639 3.300 3.300 3,023 -0.30(-8.33%)
Dec 04, 2014 3.700 3.799 3.600 3.600 4,955 +0.00(+0.00%)
Dec 03, 2014 3.600 3.600 3.150 3.600 12,632 +0.10(+2.86%)
Dec 02, 2014 2.979 3.500 2.979 3.500 26,444 +0.66(+23.24%)
Dec 01, 2014 2.840 2.840 2.700 2.840 35,372 +0.04(+1.43%)
Nov 28, 2014 2.860 2.860 2.800 2.800 1,488 -0.02(-0.85%)
Nov 26, 2014 2.800 2.824 2.824 2.824 930 +0.02(+0.86%)
Nov 25, 2014 2.905 2.905 2.750 2.800 3,558 +0.00(+0.00%)
Nov 24, 2014 2.800 2.909 2.800 2.800 709 -0.11(-3.78%)
Nov 21, 2014 2.899 2.910 2.850 2.910 4,946 +0.01(+0.34%)
Nov 20, 2014 2.700 2.900 2.700 2.900 901 +0.30(+11.54%)
Nov 19, 2014 2.970 2.970 2.600 2.600 4,948 -0.37(-12.46%)
Nov 18, 2014 2.870 2.970 2.800 2.970 2,810 +0.07(+2.41%)
Nov 17, 2014 3.000 3.000 2.850 2.900 1,778 -0.10(-3.33%)
Nov 14, 2014 2.801 3.050 2.800 3.000 6,745 +0.00(+0.00%)
Nov 13, 2014 2.900 3.000 2.900 3.000 2,386 +0.10(+3.45%)
Nov 12, 2014 3.000 3.100 2.900 2.900 1,366 -0.04(-1.53%)
Nov 11, 2014 2.901 3.050 2.900 2.945 2,328 -0.10(-3.44%)
Nov 10, 2014 3.110 3.150 3.050 3.050 1,459 -0.10(-3.17%)
Nov 07, 2014 3.000 3.199 2.900 3.150 7,362 +0.25(+8.58%)
Nov 06, 2014 3.000 3.000 2.900 2.901 6,149 -0.11(-3.62%)
Nov 05, 2014 3.200 3.300 2.900 3.010 6,461 -0.09(-2.90%)
Nov 04, 2014 3.115 3.289 3.100 3.100 6,776 -0.02(-0.48%)
Nov 03, 2014 2.900 3.200 2.900 3.115 9,642 +0.22(+7.41%)
Oct 31, 2014 2.698 3.000 2.600 2.900 9,851 +0.20(+7.41%)
Oct 30, 2014 2.700 2.900 2.600 2.700 7,704 -0.05(-1.82%)
Oct 29, 2014 2.351 2.900 2.351 2.750 17,056 +0.30(+12.24%)
Oct 28, 2014 2.300 2.450 2.300 2.450 2,271 +0.15(+6.52%)
Oct 27, 2014 2.180 2.390 2.142 2.300 6,455 +0.16(+7.38%)
Oct 24, 2014 2.100 2.150 2.100 2.142 1,607 +0.09(+4.49%)
Oct 23, 2014 2.213 2.318 2.050 2.050 11,671 -0.25(-10.87%)
Oct 22, 2014 2.300 2.349 2.211 2.300 1,187 -0.05(-2.09%)
Oct 21, 2014 2.326 2.358 2.200 2.349 573 +0.06(+2.80%)
Oct 20, 2014 2.201 2.400 2.201 2.285 1,790 +0.03(+1.11%)
Oct 17, 2014 2.298 2.299 2.100 2.260 3,438 +0.06(+2.73%)
Oct 16, 2014 2.101 2.399 2.101 2.200 2,654 +0.00(+0.00%)
Oct 15, 2014 2.150 2.232 2.150 2.200 2,343 -0.10(-4.35%)
Oct 14, 2014 2.500 2.500 2.200 2.300 3,992 -0.10(-4.17%)
Oct 13, 2014 2.500 2.500 2.500 2.400 543 +0.05(+2.13%)
Oct 10, 2014 2.390 2.500 2.350 2.350 1,046 -0.04(-1.67%)
Oct 09, 2014 2.390 2.390 2.250 2.390 1,834 +0.09(+3.91%)
Oct 08, 2014 2.201 2.390 2.201 2.300 4,663 +0.00(+0.00%)
Oct 07, 2014 2.350 2.390 2.300 2.300 1,201 -0.10(-4.17%)
Oct 06, 2014 2.500 2.500 2.248 2.400 3,384 -0.10(-4.00%)
Oct 03, 2014 2.600 2.600 2.301 2.500 1,623 +0.10(+4.17%)
Oct 02, 2014 2.485 2.500 2.302 2.400 2,927 +0.00(+0.00%)
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.