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 (%)
Aug 30, 2019 2.640 2.661 2.600 2.626 3,030 -0.03(-1.09%)
Aug 29, 2019 2.625 2.700 2.590 2.655 13,063 +0.15(+6.20%)
Aug 28, 2019 2.500 2.590 2.452 2.500 12,734 -0.10(-3.85%)
Aug 27, 2019 2.650 2.690 2.500 2.600 8,110 -0.00(-0.08%)
Aug 26, 2019 2.803 2.803 2.422 2.602 54,628 -0.07(-2.55%)
Aug 23, 2019 2.412 2.798 2.412 2.670 25,420 +0.05(+1.91%)
Aug 22, 2019 2.600 2.642 2.503 2.620 7,081 +0.01(+0.54%)
Aug 21, 2019 2.595 2.620 2.450 2.606 8,554 +0.01(+0.39%)
Aug 20, 2019 2.500 2.597 2.400 2.596 4,178 -0.00(-0.15%)
Aug 19, 2019 2.600 2.610 2.432 2.600 11,011 +0.03(+1.33%)
Aug 16, 2019 2.600 2.600 2.402 2.566 8,820 -0.01(-0.50%)
Aug 15, 2019 2.570 2.647 2.480 2.579 10,826 +0.00(+0.04%)
Aug 14, 2019 2.630 2.680 2.500 2.578 6,412 -0.00(-0.08%)
Aug 13, 2019 2.600 2.700 2.530 2.580 6,019 -0.04(-1.53%)
Aug 12, 2019 2.784 2.797 2.530 2.620 9,477 -0.03(-1.21%)
Aug 09, 2019 2.797 2.797 2.517 2.652 12,890 -0.05(-1.78%)
Aug 08, 2019 2.613 2.700 2.593 2.700 8,279 +0.09(+3.61%)
Aug 07, 2019 2.600 2.700 2.500 2.606 9,205 -0.08(-3.12%)
Aug 06, 2019 2.700 2.710 2.600 2.690 14,657 -0.01(-0.37%)
Aug 05, 2019 2.800 2.900 2.300 2.700 72,350 -0.15(-5.30%)
Aug 02, 2019 2.937 2.937 2.820 2.851 8,190 +0.03(+1.06%)
Aug 01, 2019 2.898 2.980 2.820 2.821 16,953 -0.05(-1.71%)
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%)
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.