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 (%)
Mar 31, 2014 5.010 5.190 5.000 5.050 16,045 +0.05(+1.00%)
Mar 28, 2014 4.950 5.297 4.899 5.000 41,328 +0.02(+0.42%)
Mar 27, 2014 4.500 4.999 4.500 4.979 26,738 +0.26(+5.49%)
Mar 26, 2014 5.310 5.310 4.720 4.720 31,955 -0.58(-10.94%)
Mar 25, 2014 5.500 5.500 5.201 5.300 7,265 +0.10(+1.92%)
Mar 24, 2014 5.200 5.799 5.200 5.200 59,437 +0.00(+0.00%)
Mar 21, 2014 7.300 7.300 5.005 5.200 157,084 -2.40(-31.58%)
Mar 20, 2014 7.100 8.000 7.100 7.600 117,540 +0.55(+7.80%)
Mar 19, 2014 7.497 7.701 7.016 7.050 22,355 -0.35(-4.72%)
Mar 18, 2014 7.750 7.750 7.200 7.399 20,388 -0.35(-4.53%)
Mar 17, 2014 7.000 7.750 7.000 7.750 18,878 +0.85(+12.32%)
Mar 14, 2014 7.100 7.280 6.900 6.900 8,466 -0.10(-1.43%)
Mar 13, 2014 7.300 7.300 6.900 7.000 8,946 -0.20(-2.75%)
Mar 12, 2014 7.100 7.300 6.631 7.198 22,089 +0.10(+1.37%)
Mar 11, 2014 7.500 7.799 7.101 7.101 12,554 -0.45(-5.95%)
Mar 10, 2014 7.950 7.950 7.035 7.550 27,311 -0.30(-3.82%)
Mar 07, 2014 7.978 8.000 7.500 7.850 21,104 +0.26(+3.43%)
Mar 06, 2014 7.300 8.000 7.300 7.590 23,836 +0.39(+5.42%)
Mar 05, 2014 7.590 8.100 7.099 7.200 84,053 -0.50(-6.51%)
Mar 04, 2014 6.800 8.416 6.600 7.701 161,808 +1.00(+14.92%)
Mar 03, 2014 6.500 6.980 6.312 6.701 19,800 +0.35(+5.53%)
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%)
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.