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 (%)
Mar 28, 2013 3.000 3.000 2.800 2.900 2,859 -0.00(-0.03%)
Mar 27, 2013 2.800 2.901 2.630 2.901 3,830 +0.25(+9.47%)
Mar 26, 2013 2.860 2.900 2.600 2.650 8,139 -0.21(-7.34%)
Mar 25, 2013 2.900 2.980 2.860 2.860 4,526 -0.04(-1.35%)
Mar 22, 2013 3.000 3.000 2.821 2.899 333 +0.07(+2.44%)
Mar 21, 2013 2.800 3.000 2.800 2.830 2,522 -0.07(-2.41%)
Mar 20, 2013 3.049 3.049 2.805 2.900 988 +0.00(+0.00%)
Mar 19, 2013 3.000 3.000 2.801 2.900 1,808 +0.06(+2.11%)
Mar 18, 2013 2.794 2.900 2.651 2.840 16,274 +0.09(+3.27%)
Mar 15, 2013 2.700 2.950 2.500 2.750 21,514 -0.15(-5.17%)
Mar 14, 2013 3.200 3.300 2.900 2.900 30,771 -0.20(-6.45%)
Mar 13, 2013 3.064 3.100 2.999 3.100 1,731 +0.10(+3.33%)
Mar 12, 2013 3.099 3.200 3.000 3.000 3,933 -0.10(-3.19%)
Mar 11, 2013 2.900 3.099 2.900 3.099 3,700 +0.10(+3.30%)
Mar 08, 2013 3.000 3.119 2.970 3.000 5,485 -0.10(-3.23%)
Mar 07, 2013 3.098 3.100 2.970 3.100 2,522 +0.15(+5.08%)
Mar 06, 2013 3.000 3.100 2.950 2.950 2,470 +0.01(+0.34%)
Mar 05, 2013 2.900 3.100 2.900 2.940 5,380 -0.06(-2.00%)
Mar 04, 2013 2.901 3.000 2.900 3.000 790 +0.10(+3.45%)
Mar 01, 2013 3.100 3.100 2.900 2.900 1,842 +0.07(+2.47%)
Feb 28, 2013 2.872 2.940 2.830 2.830 3,710 +0.01(+0.35%)
Feb 27, 2013 2.822 2.940 2.820 2.820 997 +0.00(+0.00%)
Feb 26, 2013 2.952 2.997 2.810 2.820 7,680 -0.08(-2.76%)
Feb 22, 2013 2.959 3.000 2.845 2.900 8,077 -0.02(-0.72%)
Feb 21, 2013 2.911 3.100 2.900 2.921 2,441 +0.01(+0.38%)
Feb 20, 2013 2.911 3.100 2.910 2.910 4,060 -0.02(-0.68%)
Feb 19, 2013 3.175 3.200 2.910 2.930 2,892 +0.02(+0.69%)
Feb 15, 2013 3.100 3.199 2.900 2.910 4,478 +0.01(+0.34%)
Feb 14, 2013 2.920 2.920 2.800 2.900 7,305 -0.10(-3.33%)
Feb 13, 2013 2.815 3.200 2.815 3.000 10,914 -0.10(-3.23%)
Feb 12, 2013 3.400 3.672 3.000 3.100 25,017 -0.10(-3.13%)
Feb 11, 2013 3.200 3.600 3.000 3.200 9,598 +0.00(+0.00%)
Feb 08, 2013 3.000 3.500 3.000 3.200 19,066 +0.20(+6.60%)
Feb 07, 2013 3.400 3.996 3.000 3.002 19,693 -0.20(-6.19%)
Feb 06, 2013 3.000 3.400 3.000 3.200 10,856 +0.30(+10.34%)
Feb 04, 2013 2.900 2.900 2.800 2.900 12,506 +0.20(+7.41%)
Feb 01, 2013 2.700 2.800 2.699 2.700 16,403 +0.00(+0.00%)
Jan 31, 2013 2.465 2.890 2.460 2.700 17,484 +0.20(+8.00%)
Jan 30, 2013 2.500 2.500 2.460 2.500 10,828 +0.00(+0.00%)
Jan 29, 2013 2.500 2.500 2.499 2.500 1,600 +0.00(+0.00%)
Jan 28, 2013 2.440 2.500 2.440 2.500 4,457 +0.00(+0.00%)
Jan 25, 2013 2.500 2.549 2.440 2.500 3,449 +0.00(+0.00%)
Jan 24, 2013 2.501 2.501 2.433 2.500 2,110 +0.18(+7.76%)
Jan 23, 2013 2.500 2.500 2.320 2.320 4,683 -0.18(-7.20%)
Jan 22, 2013 2.320 2.600 2.100 2.500 5,910 +0.18(+7.76%)
Jan 18, 2013 2.320 2.500 2.320 2.320 2,988 -0.18(-7.20%)
Jan 17, 2013 2.320 2.500 2.320 2.500 4,535 +0.15(+6.38%)
Jan 16, 2013 2.500 2.502 2.320 2.350 11,800 -0.25(-9.62%)
Jan 15, 2013 2.422 2.600 2.300 2.600 9,745 +0.10(+4.00%)
Jan 14, 2013 2.410 2.600 2.410 2.500 2,746 -0.09(-3.36%)
Jan 11, 2013 2.587 2.587 2.420 2.587 170 -0.01(-0.50%)
Jan 10, 2013 2.510 2.600 2.410 2.600 5,444 +0.06(+2.52%)
Jan 09, 2013 2.541 2.600 2.535 2.536 2,786 -0.05(-2.05%)
Jan 08, 2013 2.500 2.589 2.450 2.589 8,300 +0.02(+0.66%)
Jan 07, 2013 2.500 2.574 2.360 2.572 9,876 +0.07(+2.88%)
Jan 04, 2013 2.225 2.500 2.225 2.500 4,290 +0.20(+8.70%)
Jan 03, 2013 2.500 2.500 2.300 2.300 13,940 -0.30(-11.54%)
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.