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, 2021 7.000 7.078 6.700 6.858 48,134 +0.03(+0.47%)
Aug 30, 2021 6.800 7.200 6.741 6.826 80,099 -0.25(-3.51%)
Aug 27, 2021 7.320 7.378 7.001 7.074 32,541 -0.23(-3.12%)
Aug 26, 2021 7.203 7.380 7.130 7.302 28,177 +0.01(+0.19%)
Aug 25, 2021 7.100 7.390 6.929 7.288 36,217 +0.06(+0.87%)
Aug 24, 2021 7.268 7.400 6.969 7.225 50,173 +0.03(+0.42%)
Aug 23, 2021 7.300 7.317 6.901 7.195 53,910 +0.16(+2.26%)
Aug 20, 2021 7.005 7.497 6.800 7.036 91,372 -0.27(-3.63%)
Aug 19, 2021 7.100 7.444 7.011 7.301 15,080 -0.10(-1.35%)
Aug 18, 2021 7.163 7.578 7.091 7.401 35,577 +0.27(+3.76%)
Aug 17, 2021 7.500 7.991 7.018 7.133 34,960 -0.27(-3.61%)
Aug 16, 2021 8.755 8.850 7.400 7.400 120,439 -1.40(-15.90%)
Aug 13, 2021 8.858 8.858 8.501 8.799 41,095 +0.00(+0.01%)
Aug 12, 2021 8.500 8.930 8.400 8.798 92,275 +0.07(+0.78%)
Aug 11, 2021 9.050 9.200 8.377 8.730 44,178 -0.32(-3.55%)
Aug 10, 2021 8.887 9.498 8.801 9.051 81,702 +0.07(+0.79%)
Aug 09, 2021 8.600 9.100 8.600 8.980 58,391 +0.38(+4.38%)
Aug 06, 2021 8.590 8.800 8.303 8.603 49,691 -0.20(-2.24%)
Aug 05, 2021 9.300 9.500 8.500 8.800 208,499 -0.26(-2.89%)
Aug 04, 2021 8.850 9.700 8.500 9.062 262,157 +0.22(+2.51%)
Aug 03, 2021 7.900 9.300 7.900 8.840 419,440 +0.78(+9.73%)
Aug 02, 2021 8.100 8.900 7.513 8.056 285,142 -0.04(-0.54%)
Jul 30, 2021 7.500 9.595 7.345 8.100 1,281,028 +0.66(+8.90%)
Jul 29, 2021 7.500 7.688 7.300 7.438 67,793 +0.24(+3.29%)
Jul 28, 2021 7.050 7.300 7.001 7.201 20,519 +0.15(+2.14%)
Jul 27, 2021 7.035 7.480 6.900 7.050 101,190 +0.02(+0.30%)
Jul 26, 2021 6.900 7.170 6.830 7.029 28,255 +0.04(+0.57%)
Jul 23, 2021 7.499 7.499 6.800 6.989 48,655 -0.09(-1.29%)
Jul 22, 2021 7.000 7.279 7.000 7.080 38,858 -0.11(-1.52%)
Jul 21, 2021 6.928 7.488 6.910 7.189 55,385 +0.29(+4.19%)
Jul 20, 2021 6.810 7.005 6.712 6.900 39,820 +0.06(+0.89%)
Jul 19, 2021 7.000 7.125 6.703 6.839 85,093 -0.29(-4.01%)
Jul 16, 2021 7.200 8.451 7.018 7.125 554,761 +0.02(+0.25%)
Jul 15, 2021 7.100 7.400 7.000 7.107 23,714 -0.09(-1.29%)
Jul 14, 2021 7.500 7.550 7.091 7.200 96,916 -0.07(-0.92%)
Jul 13, 2021 6.900 7.500 6.820 7.267 60,086 +0.24(+3.37%)
Jul 12, 2021 7.100 7.468 6.713 7.030 155,411 +0.07(+1.01%)
Jul 09, 2021 6.550 7.145 6.550 6.960 39,152 +0.41(+6.26%)
Jul 08, 2021 6.666 6.750 6.500 6.550 33,803 -0.23(-3.38%)
Jul 07, 2021 6.810 7.100 6.600 6.779 57,924 -0.10(-1.40%)
Jul 06, 2021 7.000 7.218 6.800 6.875 23,011 -0.23(-3.21%)
Jul 02, 2021 7.100 7.299 7.000 7.103 15,905 -0.04(-0.57%)
Jul 01, 2021 7.240 7.300 7.016 7.144 14,761 -0.09(-1.22%)
Jun 30, 2021 7.150 7.264 7.010 7.232 28,194 -0.03(-0.44%)
Jun 29, 2021 7.110 7.489 7.110 7.264 31,768 +0.16(+2.31%)
Jun 28, 2021 7.100 7.280 7.000 7.100 29,449 -0.20(-2.74%)
Jun 25, 2021 7.350 7.690 7.151 7.300 40,981 -0.10(-1.35%)
Jun 24, 2021 7.100 8.457 7.100 7.400 294,472 +0.33(+4.61%)
Jun 23, 2021 6.900 7.200 6.833 7.074 13,332 +0.14(+2.06%)
Jun 22, 2021 7.000 7.100 6.800 6.931 23,257 -0.01(-0.13%)
Jun 21, 2021 7.200 7.300 6.800 6.940 21,129 -0.25(-3.54%)
Jun 18, 2021 7.300 7.300 7.103 7.195 18,293 -0.00(-0.07%)
Jun 17, 2021 7.164 7.222 7.100 7.200 18,007 -0.09(-1.19%)
Jun 16, 2021 7.400 7.410 7.100 7.287 20,152 -0.12(-1.67%)
Jun 15, 2021 7.700 7.799 7.305 7.411 50,178 -0.19(-2.49%)
Jun 14, 2021 7.200 7.899 7.100 7.600 79,006 +0.53(+7.54%)
Jun 11, 2021 7.500 7.500 7.000 7.067 51,808 -0.13(-1.85%)
Jun 10, 2021 7.100 7.469 6.905 7.200 161,227 -0.02(-0.28%)
Jun 09, 2021 6.750 7.600 6.750 7.220 99,852 +0.12(+1.69%)
Jun 08, 2021 7.275 7.375 6.856 7.100 84,763 -0.28(-3.85%)
Jun 07, 2021 7.300 7.680 7.202 7.384 66,648 -0.12(-1.55%)
Jun 04, 2021 7.398 8.200 7.030 7.500 198,913 +0.12(+1.65%)
Jun 03, 2021 8.306 8.570 7.310 7.378 302,702 -1.21(-14.06%)
Jun 02, 2021 6.000 11.20 6.000 8.585 2,035,714 +2.58(+42.85%)
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.