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 +0.0047 (+1.62%)
Official Closing Price Updated: 4:10 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 (%)
Feb 28, 2014 6.700 7.199 6.350 6.350 48,207 -0.45(-6.62%)
Feb 27, 2014 6.210 6.800 6.210 6.800 14,433 +0.50(+7.94%)
Feb 26, 2014 6.200 6.500 6.199 6.300 9,251 +0.10(+1.61%)
Feb 25, 2014 6.484 6.500 6.102 6.200 11,596 -0.30(-4.62%)
Feb 24, 2014 6.650 6.700 6.117 6.500 16,116 +0.00(+0.00%)
Feb 21, 2014 7.000 7.000 6.100 6.500 30,719 -0.33(-4.78%)
Feb 20, 2014 7.000 7.100 5.726 6.826 61,185 +0.03(+0.38%)
Feb 19, 2014 5.728 6.874 5.728 6.800 105,814 +1.14(+20.14%)
Feb 18, 2014 5.249 5.660 5.050 5.660 62,277 +0.54(+10.53%)
Feb 14, 2014 5.200 5.121 5.121 5.121 16,220 +0.02(+0.41%)
Feb 13, 2014 5.100 5.210 4.800 5.100 27,857 +0.00(+0.00%)
Feb 12, 2014 5.119 5.290 4.900 5.100 33,660 +0.05(+0.95%)
Feb 11, 2014 5.195 5.296 4.900 5.052 10,362 +0.15(+3.10%)
Feb 10, 2014 4.800 5.199 4.800 4.900 45,621 +0.18(+3.81%)
Feb 07, 2014 4.700 4.810 4.700 4.720 6,921 +0.04(+0.88%)
Feb 06, 2014 4.600 4.729 4.400 4.679 6,459 +0.18(+4.02%)
Feb 05, 2014 4.600 4.600 4.300 4.498 8,724 +0.10(+2.23%)
Feb 04, 2014 4.416 4.580 4.300 4.400 7,480 +0.00(+0.00%)
Feb 03, 2014 4.400 4.600 4.301 4.400 5,015 +0.02(+0.46%)
Jan 31, 2014 4.101 4.480 4.101 4.380 7,692 +0.08(+1.88%)
Jan 30, 2014 4.499 4.599 4.001 4.299 14,615 -0.20(-4.45%)
Jan 29, 2014 4.790 4.799 4.300 4.499 15,756 -0.20(-4.30%)
Jan 28, 2014 4.600 4.993 4.516 4.701 19,751 +0.10(+2.11%)
Jan 27, 2014 5.001 5.100 4.600 4.604 15,202 -0.40(-7.92%)
Jan 24, 2014 5.139 5.300 4.751 5.000 24,535 -0.10(-1.96%)
Jan 23, 2014 5.300 5.300 4.812 5.100 13,633 +0.21(+4.29%)
Jan 22, 2014 4.700 5.129 4.652 4.890 28,566 +0.09(+1.87%)
Jan 21, 2014 5.100 5.340 4.536 4.800 54,942 -0.20(-4.00%)
Jan 17, 2014 4.800 5.000 5.000 5.000 49,010 +0.20(+4.17%)
Jan 16, 2014 5.015 5.970 4.778 4.800 53,161 -0.81(-14.44%)
Jan 15, 2014 5.398 6.280 4.661 5.610 78,173 +0.21(+3.93%)
Jan 14, 2014 4.700 8.000 4.499 5.398 443,914 +1.20(+28.52%)
Jan 13, 2014 4.200 4.295 3.901 4.200 31,065 +0.10(+2.44%)
Jan 10, 2014 3.701 4.249 3.700 4.100 56,744 +0.40(+10.93%)
Jan 09, 2014 3.800 3.900 3.601 3.696 16,298 -0.10(-2.74%)
Jan 08, 2014 3.600 3.800 3.505 3.800 9,506 +0.20(+5.56%)
Jan 07, 2014 3.501 3.600 3.501 3.600 2,620 +0.00(+0.00%)
Jan 06, 2014 3.600 3.600 3.501 3.600 2,389 +0.08(+2.27%)
Jan 03, 2014 3.600 3.620 3.500 3.520 3,744 -0.08(-2.22%)
Jan 02, 2014 3.400 3.683 3.400 3.600 3,428 +0.15(+4.35%)
Dec 31, 2013 3.400 3.450 3.450 3.450 12,660 +0.05(+1.41%)
Dec 30, 2013 3.401 3.500 3.401 3.402 5,220 +0.00(+0.03%)
Dec 27, 2013 3.426 3.600 3.401 3.401 3,901 -0.10(-2.86%)
Dec 26, 2013 3.426 3.559 3.416 3.501 6,415 +0.00(+0.03%)
Dec 24, 2013 3.500 3.699 3.500 3.500 2,985 -0.10(-2.78%)
Dec 23, 2013 3.500 3.700 3.401 3.600 3,972 +0.10(+2.86%)
Dec 20, 2013 3.785 3.840 3.500 3.500 2,489 -0.10(-2.78%)
Dec 19, 2013 3.600 3.830 3.597 3.600 7,153 -0.25(-6.49%)
Dec 18, 2013 3.795 3.851 3.699 3.850 3,972 +0.20(+5.48%)
Dec 17, 2013 3.700 3.869 3.615 3.650 3,751 -0.07(-1.88%)
Dec 16, 2013 3.700 3.852 3.700 3.720 2,173 -0.18(-4.62%)
Dec 13, 2013 3.750 3.900 3.600 3.900 16,475 +0.33(+9.24%)
Dec 12, 2013 3.326 3.860 3.326 3.570 20,338 +0.25(+7.53%)
Dec 11, 2013 3.500 3.500 3.300 3.320 5,986 -0.18(-5.14%)
Dec 10, 2013 3.672 3.672 3.500 3.500 2,289 +0.00(+0.00%)
Dec 09, 2013 3.710 3.710 3.416 3.500 2,844 -0.20(-5.41%)
Dec 06, 2013 3.779 3.779 3.411 3.700 2,072 +0.21(+6.08%)
Dec 05, 2013 3.500 3.500 3.401 3.488 4,191 -0.11(-3.11%)
Dec 04, 2013 3.700 3.729 3.500 3.600 1,660 -0.10(-2.70%)
Dec 03, 2013 3.622 3.880 3.501 3.700 7,844 +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.