Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	5.827	6.080	5.800	5.900	26,284	-0.05(-0.77%)
May 27, 2021	5.933	6.200	5.804	5.946	114,992	+0.20(+3.41%)
May 26, 2021	5.654	5.814	5.610	5.750	21,511	+0.10(+1.70%)
May 25, 2021	5.885	5.885	5.500	5.654	59,493	-0.09(-1.65%)
May 24, 2021	6.001	6.270	5.670	5.749	91,823	-0.25(-4.20%)
May 21, 2021	6.000	6.170	5.820	6.001	20,380	+0.05(+0.86%)
May 20, 2021	5.800	6.000	5.761	5.950	16,076	+0.19(+3.28%)
May 19, 2021	5.850	6.000	5.600	5.761	46,878	-0.40(-6.52%)
May 18, 2021	6.060	6.330	6.000	6.163	28,149	+0.10(+1.70%)
May 17, 2021	6.196	6.196	5.831	6.060	23,403	+0.23(+3.93%)
May 14, 2021	5.700	6.250	5.605	5.831	35,473	+0.00(+0.03%)
May 13, 2021	6.510	6.510	5.700	5.829	33,219	-0.34(-5.56%)
May 12, 2021	5.800	6.300	5.800	6.172	55,513	+0.35(+6.05%)
May 11, 2021	5.400	6.032	5.400	5.820	27,870	-0.28(-4.59%)
May 10, 2021	6.400	6.500	6.000	6.100	31,963	-0.31(-4.84%)
May 07, 2021	6.688	6.700	6.303	6.410	33,333	+0.11(+1.70%)
May 06, 2021	6.400	6.578	6.303	6.303	26,562	-0.25(-3.87%)
May 05, 2021	6.400	6.700	6.303	6.557	61,463	-0.14(-2.13%)
May 04, 2021	6.800	7.200	6.200	6.700	109,252	-0.10(-1.47%)

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.