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 +0.0040 (+1.28%)
Official Closing 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 (%)
Aug 29, 2014 2.600 2.675 2.675 2.675 3,410 +0.07(+2.88%)
Aug 28, 2014 2.800 2.800 2.516 2.600 3,369 +0.00(+0.00%)
Aug 27, 2014 2.600 2.690 2.599 2.600 3,413 +0.10(+4.00%)
Aug 26, 2014 2.600 2.606 2.500 2.500 3,268 -0.11(-4.29%)
Aug 25, 2014 2.700 2.881 2.500 2.612 1,335 +0.09(+3.61%)
Aug 22, 2014 2.550 2.690 2.400 2.521 3,841 -0.03(-1.14%)
Aug 21, 2014 2.680 2.680 2.320 2.550 12,037 -0.12(-4.49%)
Aug 20, 2014 2.670 2.679 2.670 2.670 601 +0.00(+0.00%)
Aug 19, 2014 2.719 2.719 2.524 2.670 2,234 +0.07(+2.69%)
Aug 18, 2014 2.611 2.953 2.600 2.600 10,373 -0.12(-4.41%)
Aug 15, 2014 3.212 3.212 2.248 2.720 21,905 -0.58(-17.58%)
Aug 14, 2014 3.300 3.300 3.140 3.300 7,500 +0.20(+6.42%)
Aug 13, 2014 3.269 3.269 3.100 3.101 1,286 -0.16(-4.79%)
Aug 12, 2014 3.270 3.270 3.210 3.257 359 +0.06(+1.75%)
Aug 11, 2014 3.201 3.270 3.200 3.201 3,011 -0.04(-1.17%)
Aug 08, 2014 3.269 3.269 3.000 3.239 4,165 -0.03(-0.95%)
Aug 07, 2014 3.111 3.299 3.100 3.270 3,929 +0.10(+3.15%)
Aug 06, 2014 3.170 3.170 3.170 3.170 1,002 +0.02(+0.63%)
Aug 05, 2014 3.001 3.150 3.001 3.150 4,374 +0.14(+4.65%)
Aug 04, 2014 2.926 3.110 2.926 3.010 1,051 -0.19(-5.94%)
Aug 01, 2014 3.000 3.200 2.920 3.200 2,336 +0.24(+8.11%)
Jul 31, 2014 3.160 3.160 2.920 2.960 1,403 -0.24(-7.50%)
Jul 30, 2014 3.000 3.200 3.000 3.200 8,282 +0.20(+6.67%)
Jul 29, 2014 3.186 3.301 3.100 3.000 3,522 -0.30(-9.12%)
Jul 28, 2014 3.359 3.359 3.200 3.301 1,066 -0.06(-1.76%)
Jul 25, 2014 3.360 3.360 3.168 3.360 2,830 +0.02(+0.60%)
Jul 24, 2014 3.120 3.360 3.120 3.340 8,184 +0.24(+7.74%)
Jul 23, 2014 2.916 3.100 2.916 3.100 4,277 -0.09(-2.82%)
Jul 22, 2014 3.052 3.190 3.000 3.190 6,849 +0.19(+6.33%)
Jul 21, 2014 3.000 3.180 2.903 3.000 2,674 +0.00(+0.03%)
Jul 18, 2014 2.800 3.200 2.701 2.999 19,120 +0.20(+7.11%)
Jul 17, 2014 3.000 3.000 2.800 2.800 17,569 -0.12(-4.08%)
Jul 16, 2014 3.000 3.100 2.900 2.919 9,686 -0.18(-5.84%)
Jul 15, 2014 3.200 3.200 3.000 3.100 16,368 -0.20(-6.03%)
Jul 14, 2014 3.300 3.300 3.126 3.299 7,701 +0.00(+0.00%)
Jul 11, 2014 3.210 3.450 3.200 3.299 22,747 -0.15(-4.38%)
Jul 10, 2014 3.520 3.595 3.450 3.450 25,183 -0.15(-4.14%)
Jul 09, 2014 3.700 3.700 3.512 3.599 28,609 -0.15(-4.03%)
Jul 08, 2014 3.712 3.780 3.700 3.750 18,603 +0.05(+1.32%)
Jul 07, 2014 3.711 3.796 3.701 3.701 15,793 +0.00(+0.00%)
Jul 03, 2014 3.700 3.701 3.701 3.701 9,770 -0.08(-2.09%)
Jul 02, 2014 3.800 3.800 3.725 3.780 16,530 +0.03(+0.80%)
Jul 01, 2014 3.810 3.870 3.745 3.750 17,453 -0.10(-2.60%)
Jun 30, 2014 3.810 3.870 3.780 3.850 22,737 +0.11(+2.94%)
Jun 27, 2014 3.850 3.850 3.716 3.740 13,582 -0.04(-1.06%)
Jun 26, 2014 3.750 3.800 3.750 3.780 11,440 -0.02(-0.53%)
Jun 25, 2014 3.850 3.850 3.750 3.800 15,021 -0.08(-2.06%)
Jun 24, 2014 3.800 3.880 3.750 3.880 14,682 +0.08(+2.11%)
Jun 23, 2014 3.950 3.950 3.750 3.800 8,558 -0.04(-1.04%)
Jun 20, 2014 3.800 3.870 3.701 3.840 10,748 +0.02(+0.52%)
Jun 19, 2014 3.850 3.920 3.780 3.820 12,631 +0.07(+1.87%)
Jun 18, 2014 3.815 3.900 3.750 3.750 11,615 -0.15(-3.85%)
Jun 17, 2014 3.926 4.049 3.812 3.900 5,515 -0.20(-4.88%)
Jun 16, 2014 4.000 4.100 3.912 4.100 2,899 +0.04(+0.99%)
Jun 13, 2014 4.058 4.060 3.900 4.060 444 +0.24(+6.28%)
Jun 12, 2014 3.801 4.001 3.801 3.820 1,330 -0.05(-1.29%)
Jun 11, 2014 3.810 4.099 3.810 3.870 2,386 -0.18(-4.44%)
Jun 10, 2014 3.801 4.100 3.801 4.050 1,309 -0.15(-3.57%)
Jun 06, 2014 3.800 4.300 3.700 4.200 8,237 -0.06(-1.41%)
Jun 05, 2014 4.103 4.330 4.100 4.260 1,985 -0.09(-2.07%)
Jun 04, 2014 4.190 4.350 4.190 4.350 1,329 +0.05(+1.16%)
Jun 03, 2014 4.099 4.300 3.600 4.300 7,168 +0.30(+7.50%)
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.