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 31, 2020 4.000 4.044 3.825 3.902 25,528 -0.11(-2.69%)
Aug 28, 2020 4.126 4.200 4.000 4.010 15,340 -0.04(-0.99%)
Aug 27, 2020 4.100 4.299 3.710 4.050 33,433 +0.03(+0.75%)
Aug 26, 2020 4.100 4.179 4.004 4.020 18,546 -0.08(-1.93%)
Aug 25, 2020 4.100 4.180 4.004 4.099 20,963 -0.10(-2.40%)
Aug 24, 2020 4.321 4.321 4.018 4.200 39,230 -0.05(-1.27%)
Aug 21, 2020 4.550 4.598 4.215 4.254 45,150 -0.25(-5.47%)
Aug 20, 2020 4.700 4.700 4.500 4.500 32,221 -0.17(-3.74%)
Aug 19, 2020 4.543 4.700 4.540 4.675 34,070 -0.02(-0.40%)
Aug 18, 2020 4.826 4.900 4.540 4.694 53,924 -0.15(-3.02%)
Aug 17, 2020 5.000 5.050 4.813 4.840 75,180 -0.18(-3.53%)
Aug 14, 2020 5.100 5.397 4.913 5.017 308,970 +0.02(+0.34%)
Aug 13, 2020 4.900 5.100 4.900 5.000 108,624 -0.08(-1.57%)
Aug 12, 2020 5.200 5.300 4.925 5.080 91,956 -0.32(-5.93%)
Aug 11, 2020 5.016 5.999 4.904 5.400 525,399 +0.36(+7.12%)
Aug 10, 2020 5.000 5.080 4.850 5.041 41,990 +0.07(+1.49%)
Aug 07, 2020 4.950 5.067 4.900 4.967 38,730 -0.18(-3.55%)
Aug 06, 2020 5.001 5.250 4.910 5.150 151,926 +0.15(+3.02%)
Aug 05, 2020 4.858 5.045 4.850 4.999 43,391 +0.13(+2.67%)
Aug 04, 2020 4.900 5.045 4.820 4.869 39,830 -0.15(-2.99%)
Aug 03, 2020 4.800 5.500 4.708 5.019 144,099 +0.22(+4.56%)
Jul 31, 2020 5.000 5.100 4.700 4.800 38,730 -0.25(-5.03%)
Jul 30, 2020 5.000 5.141 5.000 5.054 40,267 -0.09(-1.69%)
Jul 29, 2020 5.200 5.232 5.050 5.141 27,057 -0.08(-1.48%)
Jul 28, 2020 5.300 5.400 5.101 5.218 44,906 -0.26(-4.73%)
Jul 27, 2020 5.101 5.889 5.101 5.477 122,218 +0.18(+3.34%)
Jul 24, 2020 5.450 5.488 4.900 5.300 48,790 -0.24(-4.26%)
Jul 23, 2020 5.810 6.001 5.411 5.536 41,352 -0.26(-4.55%)
Jul 22, 2020 5.800 6.100 5.600 5.800 136,191 +0.12(+2.18%)
Jul 21, 2020 5.615 5.746 5.502 5.676 38,459 +0.07(+1.18%)
Jul 20, 2020 5.750 5.800 5.300 5.610 86,765 -0.23(-3.89%)
Jul 17, 2020 5.600 5.864 5.500 5.837 70,940 +0.24(+4.23%)
Jul 16, 2020 5.800 5.800 5.300 5.600 77,906 +0.12(+2.15%)
Jul 15, 2020 4.911 5.900 4.800 5.482 263,280 +0.58(+11.88%)
Jul 14, 2020 5.000 5.100 4.900 4.900 53,988 -0.18(-3.51%)
Jul 13, 2020 5.300 5.495 5.039 5.078 69,307 -0.27(-5.14%)
Jul 10, 2020 5.787 5.825 5.230 5.353 99,060 -0.45(-7.72%)
Jul 09, 2020 5.639 6.000 5.639 5.801 55,430 +0.11(+1.95%)
Jul 08, 2020 5.646 5.849 5.518 5.690 67,253 -0.14(-2.37%)
Jul 07, 2020 5.700 5.967 5.530 5.828 105,121 -0.01(-0.21%)
Jul 06, 2020 6.000 6.250 5.800 5.840 88,250 -0.19(-3.15%)
Jul 02, 2020 6.154 6.454 5.900 6.030 98,350 -0.17(-2.74%)
Jul 01, 2020 6.400 6.450 6.101 6.200 119,808 -0.46(-6.95%)
Jun 30, 2020 6.400 7.400 6.300 6.663 282,843 -0.19(-2.83%)
Jun 29, 2020 6.880 7.390 6.370 6.857 431,976 +0.33(+4.99%)
Jun 26, 2020 6.800 6.999 6.240 6.531 159,320 -0.57(-8.01%)
Jun 25, 2020 6.100 7.700 5.800 7.100 754,040 +0.87(+14.00%)
Jun 24, 2020 6.255 6.290 5.915 6.228 125,009 -0.06(-0.88%)
Jun 23, 2020 6.270 6.497 5.906 6.283 288,548 -0.02(-0.27%)
Jun 22, 2020 5.900 6.400 5.800 6.300 197,254 +0.30(+5.00%)
Jun 19, 2020 6.400 6.480 5.600 6.000 244,610 -0.50(-7.69%)
Jun 18, 2020 5.700 7.000 5.400 6.500 697,206 +0.82(+14.52%)
Jun 17, 2020 5.900 5.960 5.400 5.676 117,362 -0.12(-2.14%)
Jun 16, 2020 6.000 6.400 5.500 5.800 494,840 -0.70(-10.77%)
Jun 15, 2020 5.200 6.800 5.100 6.500 777,761 +1.40(+27.50%)
Jun 12, 2020 5.200 5.495 4.700 5.098 258,560 +0.10(+1.96%)
Jun 11, 2020 5.000 5.800 4.600 5.000 528,452 -0.24(-4.49%)
Jun 10, 2020 5.200 5.850 5.100 5.235 256,494 -0.17(-3.06%)
Jun 09, 2020 4.400 6.100 4.400 5.400 866,089 +0.89(+19.65%)
Jun 08, 2020 4.366 4.800 4.200 4.513 364,549 +0.22(+5.08%)
Jun 05, 2020 4.300 4.399 4.150 4.295 84,300 -0.08(-1.74%)
Jun 04, 2020 4.391 4.420 4.300 4.371 68,831 -0.03(-0.66%)
Jun 03, 2020 4.448 4.470 4.350 4.400 66,426 -0.07(-1.52%)
Jun 02, 2020 4.400 4.547 4.360 4.468 49,591 -0.00(-0.04%)
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.