Indicators

China Pharma Holdings (NY: CPHI )

0.2340 -0.0100 (-4.10%)

Streaming Delayed Price Updated: 3:37 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	10.50	10.50	10.00	10.00	1,146	-0.24(-2.34%)
Sep 27, 2018	10.50	10.65	9.925	10.24	2,757	+0.24(+2.40%)
Sep 26, 2018	9.500	10.34	9.600	10.00	1,585	+0.01(+0.05%)
Sep 25, 2018	10.80	10.80	9.500	9.995	4,404	-0.36(-3.43%)
Sep 24, 2018	10.35	10.88	10.01	10.35	2,092	-0.15(-1.43%)
Sep 21, 2018	11.50	11.50	10.50	10.50	1,472	-0.41(-3.76%)
Sep 20, 2018	11.00	11.00	10.30	10.91	1,761	+0.14(+1.35%)
Sep 19, 2018	11.00	11.00	10.12	10.77	1,525	-0.34(-3.11%)
Sep 18, 2018	10.12	11.11	9.500	11.11	3,165	+0.62(+5.86%)
Sep 17, 2018	11.00	11.11	9.500	10.49	6,717	-0.61(-5.45%)
Sep 14, 2018	10.75	11.35	10.75	11.10	956	-0.25(-2.20%)
Sep 13, 2018	11.15	11.75	11.12	11.35	954	-0.12(-1.05%)
Sep 12, 2018	11.93	11.95	11.15	11.47	1,859	+0.11(+0.92%)
Sep 11, 2018	11.04	11.50	11.04	11.37	1,303	+0.05(+0.49%)
Sep 10, 2018	11.25	12.00	11.04	11.31	3,201	-0.14(-1.22%)
Sep 07, 2018	10.75	11.50	10.75	11.45	2,540	-0.30(-2.55%)
Sep 06, 2018	12.50	12.50	11.75	11.75	1,366	-0.18(-1.47%)
Sep 05, 2018	12.60	12.60	11.75	11.93	1,436	-0.07(-0.62%)

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.