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 (%)
Jan 31, 2020 4.200 4.730 3.968 4.683 350,150 +0.48(+11.50%)
Jan 30, 2020 4.400 4.400 3.800 4.200 189,110 -0.10(-2.33%)
Jan 29, 2020 4.800 4.900 3.900 4.300 363,004 -0.20(-4.44%)
Jan 28, 2020 4.200 5.500 4.100 4.500 920,159 +0.40(+9.76%)
Jan 27, 2020 4.000 4.700 3.600 4.100 560,308 +0.55(+15.56%)
Jan 24, 2020 3.540 3.750 3.301 3.548 119,540 -0.21(-5.54%)
Jan 23, 2020 3.700 4.230 3.511 3.756 181,465 -0.44(-10.57%)
Jan 22, 2020 4.000 4.400 3.100 4.200 578,437 +0.10(+2.44%)
Jan 21, 2020 3.300 4.400 3.000 4.100 712,243 +1.17(+39.88%)
Jan 17, 2020 2.910 2.996 2.850 2.931 28,060 +0.03(+1.07%)
Jan 16, 2020 3.100 3.100 2.900 2.900 48,254 -0.10(-3.33%)
Jan 15, 2020 3.100 3.300 2.900 3.000 92,085 -0.20(-6.25%)
Jan 14, 2020 3.500 3.500 3.000 3.200 115,533 -0.29(-8.26%)
Jan 13, 2020 3.800 3.800 3.120 3.488 187,109 +0.15(+4.49%)
Jan 10, 2020 3.000 3.500 2.875 3.338 278,010 +0.38(+12.96%)
Jan 09, 2020 3.100 3.100 2.850 2.955 49,202 -0.12(-4.06%)
Jan 08, 2020 2.703 3.199 2.700 3.080 123,919 +0.28(+10.00%)
Jan 07, 2020 3.100 3.100 2.605 2.800 90,736 -0.50(-15.15%)
Jan 06, 2020 2.700 3.300 2.500 3.300 173,176 +0.60(+22.22%)
Jan 03, 2020 2.400 3.000 2.400 2.700 184,600 +0.23(+9.09%)
Jan 02, 2020 2.400 2.500 2.368 2.475 18,185 +0.11(+4.52%)
Dec 31, 2019 2.300 2.375 2.275 2.368 12,800 +0.04(+1.94%)
Dec 30, 2019 2.500 2.500 2.280 2.323 6,638 -0.11(-4.40%)
Dec 27, 2019 2.420 2.430 2.336 2.430 7,310 +0.13(+5.65%)
Dec 26, 2019 2.390 2.515 2.250 2.300 11,124 -0.15(-6.12%)
Dec 24, 2019 2.450 2.450 2.386 2.450 2,310 +0.03(+1.28%)
Dec 23, 2019 2.414 2.465 2.370 2.419 2,983 -0.04(-1.59%)
Dec 20, 2019 2.414 2.500 2.366 2.458 5,630 +0.06(+2.42%)
Dec 19, 2019 2.500 2.580 2.300 2.400 9,114 -0.07(-2.95%)
Dec 18, 2019 2.500 2.500 2.400 2.473 8,774 -0.03(-1.08%)
Dec 17, 2019 2.500 2.500 2.400 2.500 6,674 +0.05(+2.04%)
Dec 16, 2019 2.500 2.550 2.450 2.450 9,507 +0.05(+1.91%)
Dec 13, 2019 2.500 3.000 2.400 2.404 136,960 +0.00(+0.17%)
Dec 12, 2019 2.300 2.400 2.300 2.400 13,438 +0.10(+4.21%)
Dec 11, 2019 2.370 2.390 2.250 2.303 8,772 +0.00(+0.13%)
Dec 10, 2019 2.400 2.400 2.251 2.300 7,627 +0.00(+0.00%)
Dec 09, 2019 2.424 2.424 2.298 2.300 10,953 -0.12(-4.96%)
Dec 06, 2019 2.350 2.429 2.314 2.420 3,970 +0.02(+0.83%)
Dec 05, 2019 2.300 2.500 2.300 2.400 5,820 +0.07(+3.09%)
Dec 04, 2019 2.300 2.400 2.300 2.328 5,840 -0.05(-2.18%)
Dec 03, 2019 2.390 2.390 2.232 2.380 7,397 -0.01(-0.42%)
Dec 02, 2019 2.311 2.390 2.215 2.390 8,062 +0.08(+3.42%)
Nov 29, 2019 2.390 2.390 2.301 2.311 4,390 -0.08(-3.31%)
Nov 27, 2019 2.390 2.390 2.300 2.390 10,050 +0.05(+2.18%)
Nov 26, 2019 2.330 2.575 2.233 2.339 38,087 +0.02(+0.65%)
Nov 25, 2019 2.232 2.374 2.232 2.324 4,444 +0.02(+0.96%)
Nov 22, 2019 2.300 2.339 2.223 2.302 4,140 -0.01(-0.56%)
Nov 21, 2019 2.334 2.370 2.247 2.315 3,413 +0.09(+4.23%)
Nov 20, 2019 2.431 2.436 2.121 2.221 45,157 -0.21(-8.64%)
Nov 19, 2019 2.420 2.500 2.420 2.431 3,994 +0.02(+0.66%)
Nov 18, 2019 2.400 2.450 2.400 2.415 6,644 +0.01(+0.54%)
Nov 15, 2019 2.460 2.499 2.400 2.402 6,880 -0.06(-2.36%)
Nov 14, 2019 2.513 2.536 2.450 2.460 15,273 -0.05(-2.11%)
Nov 13, 2019 2.550 2.586 2.500 2.513 4,461 -0.04(-1.45%)
Nov 12, 2019 2.582 2.598 2.520 2.550 3,133 -0.02(-0.66%)
Nov 11, 2019 2.500 2.587 2.500 2.567 4,364 +0.04(+1.58%)
Nov 08, 2019 2.500 2.590 2.500 2.527 2,670 -0.01(-0.39%)
Nov 07, 2019 2.518 2.570 2.500 2.537 4,117 -0.02(-0.82%)
Nov 06, 2019 2.589 2.589 2.500 2.558 1,816 -0.00(-0.12%)
Nov 05, 2019 2.601 2.625 2.529 2.561 7,753 -0.04(-1.58%)
Nov 04, 2019 2.700 2.700 2.562 2.602 3,657 +0.00(+0.08%)
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.