Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Pharma Holdings (NY: CPHI )

0.3216 +0.0104 (+3.34%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Apr 30, 2019 3.500 3.593 3.200 3.330 35,028 -0.15(-4.31%)
Apr 29, 2019 3.625 3.625 3.410 3.480 22,349 -0.02(-0.43%)
Apr 26, 2019 3.500 3.550 3.400 3.495 20,590 -0.02(-0.71%)
Apr 25, 2019 3.600 3.650 3.500 3.520 15,687 -0.06(-1.57%)
Apr 24, 2019 3.700 3.700 3.452 3.576 45,685 +0.07(+1.88%)
Apr 23, 2019 3.500 3.700 3.404 3.510 38,451 -0.01(-0.20%)
Apr 22, 2019 3.700 3.700 3.490 3.517 31,372 -0.01(-0.37%)
Apr 18, 2019 3.600 4.100 3.480 3.530 211,780 -0.07(-2.00%)
Apr 17, 2019 3.600 3.750 3.500 3.602 32,933 +0.00(+0.06%)
Apr 16, 2019 3.710 3.999 3.500 3.600 68,551 -0.23(-6.03%)
Apr 15, 2019 3.803 4.000 3.603 3.831 60,070 -0.06(-1.49%)
Apr 12, 2019 3.850 4.100 3.734 3.889 46,310 -0.11(-2.78%)
Apr 11, 2019 4.100 4.200 3.900 4.000 83,301 -0.09(-2.15%)
Apr 10, 2019 3.700 4.300 3.680 4.088 147,539 +0.29(+7.61%)
Apr 09, 2019 3.950 3.981 3.700 3.799 44,125 -0.10(-2.59%)
Apr 08, 2019 3.700 4.190 3.700 3.900 137,854 -0.20(-4.88%)
Apr 05, 2019 4.650 4.824 3.700 4.100 583,190 -1.00(-19.61%)
Apr 04, 2019 3.300 5.800 3.300 5.100 1,716,421 +1.78(+53.61%)
Apr 03, 2019 3.531 3.531 3.300 3.320 33,165 -0.04(-1.28%)
Apr 02, 2019 3.400 3.400 3.250 3.363 24,687 -0.04(-1.09%)
Apr 01, 2019 3.500 3.500 3.200 3.400 19,084 +0.08(+2.47%)
Mar 29, 2019 3.450 3.476 3.223 3.318 30,270 -0.16(-4.55%)
Mar 28, 2019 3.265 3.600 3.265 3.476 109,949 +0.23(+6.95%)
Mar 27, 2019 3.120 3.400 3.110 3.250 54,870 +0.13(+4.17%)
Mar 26, 2019 3.278 3.278 3.001 3.120 13,080 -0.11(-3.29%)
Mar 25, 2019 3.252 3.499 3.064 3.226 13,557 +0.07(+2.19%)
Mar 22, 2019 3.445 3.445 3.064 3.157 18,740 -0.17(-5.22%)
Mar 21, 2019 3.500 3.500 3.207 3.331 23,775 +0.04(+1.34%)
Mar 20, 2019 3.472 3.500 3.200 3.287 31,143 +0.09(+2.75%)
Mar 19, 2019 3.100 3.300 3.000 3.199 80,372 +0.07(+2.27%)
Mar 18, 2019 3.150 3.300 3.100 3.128 16,670 -0.16(-4.75%)
Mar 15, 2019 3.300 3.350 3.144 3.284 23,440 +0.06(+1.86%)
Mar 14, 2019 3.160 3.400 2.851 3.224 17,509 +0.07(+2.35%)
Mar 13, 2019 3.300 3.399 3.150 3.150 14,235 -0.15(-4.52%)
Mar 12, 2019 3.150 3.390 3.150 3.299 44,799 +0.25(+8.09%)
Mar 11, 2019 3.045 3.100 2.986 3.052 22,291 +0.05(+1.60%)
Mar 08, 2019 3.000 3.200 2.810 3.004 83,340 -0.20(-6.13%)
Mar 07, 2019 3.300 3.300 3.100 3.200 83,807 -0.20(-5.88%)
Mar 06, 2019 4.000 4.000 3.300 3.400 254,466 -0.10(-2.86%)
Mar 05, 2019 2.900 4.200 2.900 3.500 1,011,300 +0.50(+16.67%)
Mar 04, 2019 3.000 3.100 2.900 3.000 49,512 +0.10(+3.45%)
Mar 01, 2019 3.000 3.000 2.800 2.900 11,140 +0.04(+1.40%)
Feb 28, 2019 2.885 2.900 2.650 2.860 12,666 +0.06(+2.11%)
Feb 27, 2019 2.900 2.950 2.740 2.801 19,212 -0.10(-3.41%)
Feb 26, 2019 2.900 3.000 2.700 2.900 35,635 -0.10(-3.33%)
Feb 25, 2019 2.900 3.400 2.700 3.000 216,368 +0.10(+3.45%)
Feb 22, 2019 2.500 2.900 2.500 2.900 88,350 +0.22(+8.25%)
Feb 21, 2019 2.700 2.700 2.581 2.679 5,155 -0.02(-0.78%)
Feb 20, 2019 2.600 2.700 2.500 2.700 9,970 -0.02(-0.74%)
Feb 19, 2019 2.620 2.720 2.520 2.720 7,126 +0.02(+0.74%)
Feb 15, 2019 2.800 2.800 2.500 2.700 17,170 -0.08(-3.05%)
Feb 14, 2019 2.600 2.799 2.501 2.785 23,571 -0.01(-0.54%)
Feb 13, 2019 2.900 2.900 2.663 2.800 9,136 +0.00(+0.04%)
Feb 12, 2019 2.862 2.900 2.650 2.799 6,491 +0.07(+2.68%)
Feb 11, 2019 2.800 2.899 2.651 2.726 13,600 -0.07(-2.64%)
Feb 08, 2019 2.920 2.920 2.750 2.800 9,880 -0.07(-2.27%)
Feb 07, 2019 2.900 3.000 2.850 2.865 5,029 -0.12(-3.99%)
Feb 06, 2019 2.973 3.051 2.900 2.984 6,799 -0.02(-0.63%)
Feb 05, 2019 2.900 3.196 2.900 3.003 12,486 -0.09(-3.00%)
Feb 04, 2019 2.980 3.100 2.900 3.096 20,648 -0.00(-0.13%)
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.