Indicators

China Pharma Holdings (NY: CPHI )

0.2498 -0.0081 (-3.14%)

Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	7.404	7.700	6.801	7.105	149,340	-0.19(-2.67%)
Jan 28, 2021	7.000	8.251	7.000	7.300	432,376	+0.39(+5.71%)
Jan 27, 2021	7.000	7.500	6.850	6.906	101,034	-0.61(-8.12%)
Jan 26, 2021	7.400	7.690	7.400	7.516	136,681	+0.22(+2.96%)
Jan 25, 2021	6.900	7.500	6.900	7.300	204,361	+0.46(+6.68%)
Jan 22, 2021	7.300	7.300	6.102	6.843	164,670	-0.53(-7.13%)
Jan 21, 2021	7.200	7.700	7.102	7.368	208,275	+0.27(+3.77%)
Jan 20, 2021	7.050	7.460	6.922	7.100	247,298	+0.14(+2.03%)
Jan 19, 2021	6.700	7.072	6.500	6.959	81,477	+0.20(+2.96%)
Jan 15, 2021	7.000	7.000	6.300	6.759	106,480	-0.19(-2.79%)
Jan 14, 2021	6.649	7.497	6.600	6.953	223,419	-0.20(-2.76%)
Jan 13, 2021	6.599	8.468	6.025	7.150	748,380	+0.65(+9.95%)
Jan 12, 2021	6.690	7.500	5.990	6.503	252,245	-0.10(-1.47%)
Jan 11, 2021	5.538	8.470	5.400	6.600	1,543,983	+1.29(+24.27%)
Jan 08, 2021	5.400	5.500	5.200	5.311	65,770	-0.14(-2.55%)
Jan 07, 2021	5.600	5.867	5.200	5.450	108,444	-0.22(-3.90%)
Jan 06, 2021	5.700	6.200	5.221	5.671	287,430	+0.10(+1.70%)
Jan 05, 2021	5.250	5.900	5.008	5.576	276,966	+0.68(+13.80%)

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.