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

China Pharma Holdings (NY: CPHI )

0.2959 +0.0044 (+1.51%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Feb 28, 2018 3.400 3.949 3.400 3.801 61,037 +0.20(+5.58%)
Feb 27, 2018 4.000 4.000 3.412 3.600 71,074 -0.35(-8.84%)
Feb 26, 2018 4.400 4.400 3.820 3.949 104,961 -0.25(-5.86%)
Feb 23, 2018 4.400 4.705 4.000 4.195 250,799 +0.20(+4.88%)
Feb 22, 2018 3.468 4.488 3.275 4.000 313,419 +0.63(+18.69%)
Feb 21, 2018 3.246 3.454 3.103 3.370 43,022 +0.17(+5.21%)
Feb 20, 2018 3.490 3.490 3.200 3.203 37,906 -0.08(-2.35%)
Feb 16, 2018 3.280 3.280 3.280 0 +0.05(+1.48%)
Feb 15, 2018 3.218 3.230 3.130 3.232 20,524 -0.05(-1.46%)
Feb 14, 2018 3.491 3.499 3.000 3.280 39,925 -0.05(-1.35%)
Feb 13, 2018 2.820 3.500 2.820 3.325 85,714 +0.14(+4.23%)
Feb 12, 2018 2.700 3.200 2.700 3.190 107,824 +0.44(+16.00%)
Feb 09, 2018 2.710 2.900 2.621 2.750 39,184 -0.04(-1.57%)
Feb 08, 2018 3.150 3.400 2.794 2.794 63,363 -0.41(-12.69%)
Feb 07, 2018 3.100 3.300 2.800 3.200 79,345 +0.10(+3.33%)
Feb 06, 2018 3.000 3.250 2.900 3.097 45,854 -0.20(-6.12%)
Feb 05, 2018 3.120 3.400 3.120 3.299 25,193 +0.05(+1.51%)
Feb 02, 2018 3.553 3.570 3.213 3.250 27,236 -0.15(-4.41%)
Feb 01, 2018 3.315 3.600 3.125 3.400 59,838 +0.10(+3.03%)
Jan 31, 2018 3.410 3.550 3.251 3.300 34,562 -0.10(-2.94%)
Jan 30, 2018 3.581 3.581 3.430 3.400 37,269 -0.01(-0.32%)
Jan 29, 2018 3.677 3.750 3.400 3.411 30,999 -0.27(-7.23%)
Jan 26, 2018 3.608 4.000 3.400 3.677 84,934 -0.00(-0.05%)
Jan 25, 2018 3.850 3.900 3.610 3.679 52,651 -0.11(-2.80%)
Jan 24, 2018 3.714 4.000 3.697 3.785 56,917 +0.14(+3.70%)
Jan 23, 2018 3.600 4.100 3.400 3.650 90,821 +0.05(+1.39%)
Jan 22, 2018 3.653 3.699 3.105 3.600 99,252 -0.05(-1.40%)
Jan 19, 2018 3.979 4.148 3.500 3.651 124,028 -0.50(-11.98%)
Jan 18, 2018 4.400 4.600 3.801 4.148 197,883 -0.10(-2.40%)
Jan 17, 2018 4.400 4.600 4.200 4.250 77,375 -0.15(-3.41%)
Jan 16, 2018 4.600 4.900 4.300 4.400 143,494 -0.52(-10.64%)
Jan 12, 2018 4.924 4.924 4.924 0 -0.33(-6.21%)
Jan 11, 2018 4.516 5.499 4.250 5.250 432,196 +0.60(+12.90%)
Jan 10, 2018 4.900 5.648 4.301 4.650 200,708 -0.45(-8.84%)
Jan 09, 2018 5.890 6.550 5.038 5.101 385,822 -0.70(-12.04%)
Jan 08, 2018 4.788 5.897 4.100 5.799 947,068 +1.10(+23.38%)
Jan 05, 2018 7.650 14.50 4.140 4.700 3,930,933 +2.72(+137.37%)
Jan 04, 2018 1.710 1.980 1.679 1.980 129,451 +0.26(+15.18%)
Jan 03, 2018 1.740 1.740 1.700 1.719 17,253 -0.01(-0.64%)
Jan 02, 2018 1.800 1.800 1.719 1.730 16,042 -0.03(-1.48%)
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.