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 (%)
Feb 27, 2015	4.200	4.280	4.001	4.132	13,052	+0.03(+0.78%)
Feb 26, 2015	3.970	4.600	3.619	4.100	11,085	+0.40(+10.81%)
Feb 25, 2015	3.600	3.900	3.460	3.700	13,183	+0.00(+0.00%)
Feb 24, 2015	4.400	4.400	3.600	3.700	16,825	-0.49(-11.69%)
Feb 23, 2015	4.200	4.690	4.000	4.190	28,443	+0.07(+1.70%)
Feb 20, 2015	4.154	5.600	4.000	4.120	105,767	+0.12(+3.00%)
Feb 19, 2015	3.399	4.200	3.300	4.000	26,670	+0.79(+24.46%)
Feb 18, 2015	3.450	3.450	3.050	3.214	3,376	-0.14(-4.23%)
Feb 17, 2015	3.400	3.400	3.100	3.356	3,047	-0.04(-1.29%)
Feb 13, 2015	3.400	3.400	3.400	3.400	4,000	+0.30(+9.68%)
Feb 12, 2015	2.989	3.400	2.800	3.100	7,716	+0.20(+6.86%)
Feb 11, 2015	2.700	2.989	2.700	2.901	4,744	-0.08(-2.52%)
Feb 10, 2015	2.900	2.999	2.800	2.976	974	+0.01(+0.27%)
Feb 09, 2015	2.800	3.000	2.800	2.968	1,593	-0.02(-0.74%)
Feb 06, 2015	2.800	3.000	2.650	2.990	1,865	+0.19(+6.79%)
Feb 05, 2015	2.901	3.000	2.730	2.800	8,595	+0.08(+2.94%)
Feb 04, 2015	2.800	2.934	2.651	2.720	2,106	-0.08(-2.86%)
Feb 03, 2015	2.699	2.900	2.699	2.800	274	-0.20(-6.64%)

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.