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 (%)
Jul 31, 2019 2.900 2.973 2.801 2.870 11,332 -0.01(-0.35%)
Jul 30, 2019 2.936 2.974 2.801 2.880 14,365 -0.10(-3.26%)
Jul 29, 2019 2.980 3.212 2.909 2.977 50,533 -0.02(-0.70%)
Jul 26, 2019 3.082 3.100 2.920 2.998 9,360 -0.01(-0.40%)
Jul 25, 2019 2.910 3.099 2.801 3.010 39,297 +0.10(+3.58%)
Jul 24, 2019 2.999 2.999 2.801 2.906 10,486 +0.02(+0.59%)
Jul 23, 2019 2.748 2.968 2.748 2.889 39,788 +0.14(+5.13%)
Jul 22, 2019 2.800 2.800 2.734 2.748 9,425 -0.02(-0.72%)
Jul 19, 2019 2.898 2.898 2.768 2.768 6,300 +0.01(+0.22%)
Jul 18, 2019 2.838 2.869 2.750 2.762 17,100 -0.08(-2.78%)
Jul 17, 2019 2.801 2.898 2.801 2.841 10,058 -0.03(-1.18%)
Jul 16, 2019 2.999 2.999 2.801 2.875 24,372 -0.08(-2.87%)
Jul 15, 2019 3.000 3.100 2.901 2.960 64,619 +0.03(+0.92%)
Jul 12, 2019 3.090 3.090 2.912 2.933 11,070 -0.07(-2.40%)
Jul 11, 2019 2.940 3.117 2.940 3.005 26,298 +0.04(+1.42%)
Jul 10, 2019 3.200 3.200 2.963 2.963 27,661 -0.15(-4.67%)
Jul 09, 2019 3.094 3.200 3.000 3.108 29,745 +0.01(+0.45%)
Jul 08, 2019 3.160 3.160 3.000 3.094 8,342 +0.02(+0.52%)
Jul 05, 2019 3.090 3.099 2.940 3.078 20,540 +0.08(+2.60%)
Jul 03, 2019 3.060 3.250 2.994 3.000 24,840 +0.10(+3.45%)
Jul 02, 2019 3.100 3.100 2.900 2.900 21,722 -0.05(-1.69%)
Jul 01, 2019 3.450 3.450 2.854 2.950 51,409 -0.28(-8.78%)
Jun 28, 2019 3.200 3.300 3.000 3.234 29,340 +0.03(+1.06%)
Jun 27, 2019 2.888 3.300 2.831 3.200 42,411 +0.31(+10.80%)
Jun 26, 2019 3.088 3.088 2.850 2.888 12,945 +0.01(+0.28%)
Jun 25, 2019 2.860 3.050 2.840 2.880 7,153 -0.02(-0.69%)
Jun 24, 2019 2.976 3.100 2.750 2.900 21,929 +0.01(+0.35%)
Jun 21, 2019 3.000 3.000 2.743 2.890 34,730 +0.02(+0.63%)
Jun 20, 2019 2.973 3.100 2.850 2.872 36,371 +0.00(+0.07%)
Jun 19, 2019 3.100 3.147 2.850 2.870 35,698 -0.28(-8.80%)
Jun 18, 2019 2.700 3.490 2.700 3.147 261,086 +0.45(+16.56%)
Jun 17, 2019 2.890 2.897 2.700 2.700 8,706 -0.05(-1.82%)
Jun 14, 2019 2.865 3.050 2.750 2.750 31,000 -0.05(-1.79%)
Jun 13, 2019 2.810 2.848 2.750 2.800 2,672 +0.05(+1.82%)
Jun 12, 2019 2.800 2.800 2.700 2.750 7,617 -0.10(-3.54%)
Jun 11, 2019 2.800 3.050 2.508 2.851 45,218 +0.05(+1.82%)
Jun 10, 2019 2.600 3.000 2.600 2.800 18,008 -0.12(-4.11%)
Jun 07, 2019 2.670 3.200 2.430 2.920 100,120 +0.30(+11.41%)
Jun 06, 2019 2.750 2.760 2.401 2.621 17,047 -0.05(-1.84%)
Jun 05, 2019 2.726 2.896 2.650 2.670 12,184 -0.06(-2.05%)
Jun 04, 2019 2.600 2.900 2.531 2.726 27,413 +0.22(+8.78%)
Jun 03, 2019 2.500 2.620 2.440 2.506 16,631 +0.07(+2.87%)
May 31, 2019 2.513 2.513 2.300 2.436 12,260 +0.00(+0.21%)
May 30, 2019 2.600 2.599 2.402 2.431 30,459 -0.17(-6.50%)
May 29, 2019 2.700 2.700 2.500 2.600 17,879 -0.20(-7.01%)
May 28, 2019 2.850 2.859 2.680 2.796 16,297 -0.07(-2.31%)
May 24, 2019 2.801 3.199 2.800 2.862 57,710 -0.04(-1.31%)
May 23, 2019 2.900 3.000 2.800 2.900 11,517 -0.03(-1.02%)
May 22, 2019 3.000 3.033 2.800 2.930 12,431 -0.07(-2.33%)
May 21, 2019 2.850 3.080 2.850 3.000 19,234 +0.11(+3.84%)
May 20, 2019 3.108 3.108 2.800 2.889 19,964 -0.07(-2.40%)
May 17, 2019 3.019 3.099 2.900 2.960 31,770 -0.14(-4.49%)
May 16, 2019 3.300 3.300 3.000 3.099 21,033 -0.20(-6.06%)
May 15, 2019 3.300 3.350 3.100 3.299 29,016 -0.07(-2.11%)
May 14, 2019 3.100 3.400 3.053 3.370 25,195 +0.19(+5.97%)
May 13, 2019 3.200 3.300 3.100 3.180 26,070 -0.13(-3.87%)
May 10, 2019 3.600 3.600 3.200 3.308 25,950 -0.11(-3.22%)
May 09, 2019 3.400 3.597 3.200 3.418 100,515 +0.14(+4.14%)
May 08, 2019 3.188 3.317 3.011 3.282 36,667 -0.01(-0.39%)
May 07, 2019 3.400 3.500 3.188 3.295 12,093 -0.19(-5.32%)
May 06, 2019 3.100 3.498 3.100 3.480 24,555 +0.17(+5.30%)
May 03, 2019 3.200 3.500 3.150 3.305 71,520 +0.01(+0.24%)
May 02, 2019 3.162 3.300 3.150 3.297 18,239 -0.00(-0.06%)
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.