Indicators

China Pharma Holdings (NY: CPHI )

0.2693 -0.0087 (-3.13%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		1.756	1.756	1.756	0	-0.01(-0.45%)
Dec 28, 2017	1.800	1.800	1.701	1.764	10,230	+0.00(+0.23%)
Dec 27, 2017	1.800	1.810	1.710	1.760	4,306	+0.05(+2.92%)
Dec 26, 2017	1.949	1.949	1.700	1.710	20,628	-0.16(-8.56%)
Dec 22, 2017	1.887	1.887	1.700	1.870	5,438	+0.07(+3.72%)
Dec 21, 2017	1.800	1.888	1.750	1.803	7,766	-0.08(-4.50%)
Dec 20, 2017	1.900	1.900	1.795	1.888	3,271	+0.09(+4.88%)
Dec 19, 2017	1.700	1.900	1.700	1.800	23,047	+0.04(+2.16%)
Dec 18, 2017	1.700	1.792	1.686	1.762	9,441	-0.02(-1.23%)
Dec 15, 2017	1.794	1.794	1.701	1.784	8,273	-0.01(-0.78%)
Dec 14, 2017	1.700	1.800	1.700	1.798	5,519	-0.00(-0.28%)
Dec 13, 2017	1.886	1.887	1.795	1.803	4,018	+0.01(+0.33%)
Dec 12, 2017	1.720	1.900	1.650	1.797	16,413	-0.09(-4.72%)
Dec 11, 2017	1.775	1.939	1.700	1.886	33,720	+0.19(+10.94%)
Dec 08, 2017	1.692	1.775	1.657	1.700	9,916	+0.01(+0.47%)
Dec 07, 2017	1.600	1.700	1.600	1.692	4,195	+0.03(+1.99%)
Dec 06, 2017	1.700	1.707	1.610	1.659	10,386	-0.01(-0.84%)
Dec 05, 2017	1.682	1.698	1.652	1.673	9,457	-0.01(-0.54%)
Dec 04, 2017	1.785	1.785	1.652	1.682	5,879	-0.04(-2.21%)

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.