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

China Pharma Holdings (NY: CPHI )

0.3279 -0.0045 (-1.35%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 29, 2020 4.524 4.599 4.350 4.492 131,260 -0.17(-3.63%)
May 28, 2020 4.540 5.190 4.412 4.661 460,793 +0.29(+6.63%)
May 27, 2020 4.500 4.600 4.350 4.371 87,108 -0.25(-5.43%)
May 26, 2020 4.890 4.890 4.508 4.622 100,467 +0.03(+0.65%)
May 22, 2020 4.444 5.000 4.320 4.592 427,040 +0.12(+2.66%)
May 21, 2020 4.600 4.700 4.400 4.473 48,900 -0.28(-5.97%)
May 20, 2020 4.567 5.200 4.300 4.757 368,734 +0.31(+6.90%)
May 19, 2020 4.418 4.598 4.310 4.450 37,930 +0.04(+1.00%)
May 18, 2020 4.200 4.499 4.200 4.406 52,555 -0.09(-2.09%)
May 15, 2020 4.200 4.600 4.200 4.500 71,960 -0.34(-7.02%)
May 14, 2020 4.540 4.880 4.101 4.840 175,471 +0.27(+5.88%)
May 13, 2020 4.715 4.915 4.300 4.571 61,201 -0.11(-2.31%)
May 12, 2020 4.900 4.900 4.606 4.679 44,058 -0.12(-2.52%)
May 11, 2020 5.000 5.200 4.700 4.800 69,949 -0.14(-2.76%)
May 08, 2020 4.800 4.950 4.600 4.936 51,930 +0.24(+5.02%)
May 07, 2020 5.000 5.000 4.650 4.700 81,876 -0.00(-0.04%)
May 06, 2020 4.500 4.900 4.500 4.702 73,143 +0.30(+6.86%)
May 05, 2020 4.600 4.800 4.400 4.400 41,911 -0.26(-5.66%)
May 04, 2020 4.580 4.799 4.580 4.664 32,598 -0.06(-1.19%)
May 01, 2020 4.600 4.839 4.600 4.720 44,090 -0.08(-1.67%)
Apr 30, 2020 4.800 5.500 4.600 4.800 139,718 -0.00(-0.02%)
Apr 29, 2020 4.982 4.982 4.700 4.801 28,329 -0.09(-1.80%)
Apr 28, 2020 4.850 4.950 4.726 4.889 37,317 +0.19(+4.02%)
Apr 27, 2020 4.640 5.000 4.537 4.700 117,252 +0.15(+3.21%)
Apr 24, 2020 4.627 4.749 4.500 4.554 30,610 -0.10(-2.23%)
Apr 23, 2020 4.600 4.799 4.500 4.658 86,244 +0.16(+3.51%)
Apr 22, 2020 4.600 4.700 4.300 4.500 33,602 +0.06(+1.40%)
Apr 21, 2020 4.700 4.800 4.300 4.438 88,111 -0.40(-8.19%)
Apr 20, 2020 4.938 4.945 4.638 4.834 70,216 -0.10(-1.93%)
Apr 17, 2020 4.847 5.100 4.700 4.929 69,820 +0.03(+0.59%)
Apr 16, 2020 5.200 5.400 4.500 4.900 173,543 -0.75(-13.27%)
Apr 15, 2020 7.900 8.000 5.000 5.650 1,420,967 +1.15(+25.56%)
Apr 14, 2020 4.100 4.800 4.000 4.500 187,806 +0.43(+10.67%)
Apr 13, 2020 4.083 4.150 3.900 4.066 38,230 +0.02(+0.40%)
Apr 09, 2020 4.000 4.290 3.900 4.050 65,960 -0.05(-1.22%)
Apr 08, 2020 4.200 4.400 3.900 4.100 111,861 -0.10(-2.38%)
Apr 07, 2020 4.100 4.499 3.861 4.200 247,994 +0.29(+7.31%)
Apr 06, 2020 3.750 4.200 3.601 3.914 64,884 -0.19(-4.54%)
Apr 03, 2020 4.000 4.300 4.000 4.100 50,320 +0.07(+1.76%)
Apr 02, 2020 4.300 4.500 4.029 4.029 38,270 -0.47(-10.41%)
Apr 01, 2020 4.900 4.900 4.334 4.497 114,129 -0.54(-10.76%)
Mar 31, 2020 4.110 5.498 3.500 5.039 234,989 -1.66(-24.79%)
Mar 30, 2020 6.600 6.800 6.200 6.700 109,729 +0.44(+7.05%)
Mar 27, 2020 5.800 6.400 5.800 6.259 76,260 +0.21(+3.45%)
Mar 26, 2020 6.000 6.200 5.800 6.050 73,299 -0.05(-0.82%)
Mar 25, 2020 6.200 6.400 6.000 6.100 72,962 -0.31(-4.84%)
Mar 24, 2020 7.200 7.200 6.000 6.410 112,466 -0.21(-3.25%)
Mar 23, 2020 5.814 7.450 5.700 6.625 268,608 +0.92(+16.21%)
Mar 20, 2020 6.200 6.768 5.680 5.701 134,750 -0.50(-8.02%)
Mar 19, 2020 5.490 6.300 5.110 6.198 171,496 +0.80(+14.78%)
Mar 18, 2020 5.700 5.700 5.100 5.400 112,085 -0.40(-6.90%)
Mar 17, 2020 5.600 6.600 5.500 5.800 199,461 +0.50(+9.54%)
Mar 16, 2020 5.719 5.719 5.100 5.295 64,619 -0.34(-6.00%)
Mar 13, 2020 6.000 7.100 5.500 5.633 146,910 -0.57(-9.15%)
Mar 12, 2020 7.000 7.000 6.000 6.200 119,625 -1.20(-16.22%)
Mar 11, 2020 6.000 7.600 5.759 7.400 449,884 +1.60(+27.56%)
Mar 10, 2020 7.000 7.160 5.800 5.801 189,708 -1.10(-15.93%)
Mar 09, 2020 8.400 8.400 6.500 6.900 268,773 -1.59(-18.75%)
Mar 06, 2020 9.216 9.490 8.135 8.492 330,750 -0.51(-5.64%)
Mar 05, 2020 9.200 10.70 8.500 9.000 703,746 +0.89(+11.02%)
Mar 04, 2020 8.500 8.500 7.700 8.107 367,055 -0.69(-7.88%)
Mar 03, 2020 9.500 9.900 7.500 8.800 964,375 -2.60(-22.81%)
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.