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 (%)
Jun 30, 2021 7.150 7.264 7.010 7.232 28,194 -0.03(-0.44%)
Jun 29, 2021 7.110 7.489 7.110 7.264 31,768 +0.16(+2.31%)
Jun 28, 2021 7.100 7.280 7.000 7.100 29,449 -0.20(-2.74%)
Jun 25, 2021 7.350 7.690 7.151 7.300 40,981 -0.10(-1.35%)
Jun 24, 2021 7.100 8.457 7.100 7.400 294,472 +0.33(+4.61%)
Jun 23, 2021 6.900 7.200 6.833 7.074 13,332 +0.14(+2.06%)
Jun 22, 2021 7.000 7.100 6.800 6.931 23,257 -0.01(-0.13%)
Jun 21, 2021 7.200 7.300 6.800 6.940 21,129 -0.25(-3.54%)
Jun 18, 2021 7.300 7.300 7.103 7.195 18,293 -0.00(-0.07%)
Jun 17, 2021 7.164 7.222 7.100 7.200 18,007 -0.09(-1.19%)
Jun 16, 2021 7.400 7.410 7.100 7.287 20,152 -0.12(-1.67%)
Jun 15, 2021 7.700 7.799 7.305 7.411 50,178 -0.19(-2.49%)
Jun 14, 2021 7.200 7.899 7.100 7.600 79,006 +0.53(+7.54%)
Jun 11, 2021 7.500 7.500 7.000 7.067 51,808 -0.13(-1.85%)
Jun 10, 2021 7.100 7.469 6.905 7.200 161,227 -0.02(-0.28%)
Jun 09, 2021 6.750 7.600 6.750 7.220 99,852 +0.12(+1.69%)
Jun 08, 2021 7.275 7.375 6.856 7.100 84,763 -0.28(-3.85%)
Jun 07, 2021 7.300 7.680 7.202 7.384 66,648 -0.12(-1.55%)
Jun 04, 2021 7.398 8.200 7.030 7.500 198,913 +0.12(+1.65%)
Jun 03, 2021 8.306 8.570 7.310 7.378 302,702 -1.21(-14.06%)
Jun 02, 2021 6.000 11.20 6.000 8.585 2,035,714 +2.58(+42.85%)
Jun 01, 2021 5.813 6.200 5.753 6.010 41,923 +0.11(+1.86%)
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%)
May 03, 2021 7.700 7.900 6.200 6.800 133,541 -0.90(-11.69%)
Apr 30, 2021 8.000 8.296 7.332 7.700 39,140 -0.60(-7.18%)
Apr 29, 2021 8.200 8.400 7.820 8.296 46,225 +0.09(+1.05%)
Apr 28, 2021 8.300 8.480 8.134 8.210 24,793 +0.01(+0.12%)
Apr 27, 2021 8.437 8.599 8.200 8.200 51,743 -0.20(-2.38%)
Apr 26, 2021 8.500 8.800 8.000 8.400 111,119 -0.09(-1.06%)
Apr 23, 2021 7.445 8.491 7.282 8.490 122,790 +0.99(+13.20%)
Apr 22, 2021 7.100 7.800 7.100 7.500 45,676 +0.30(+4.17%)
Apr 21, 2021 6.900 7.400 6.900 7.200 45,068 +0.30(+4.35%)
Apr 20, 2021 7.100 7.200 6.700 6.900 42,531 -0.10(-1.43%)
Apr 19, 2021 7.000 7.000 6.600 7.000 64,981 +0.40(+6.06%)
Apr 16, 2021 6.700 6.974 6.456 6.600 60,740 -0.25(-3.65%)
Apr 15, 2021 8.074 8.076 6.631 6.850 181,422 -1.25(-15.43%)
Apr 14, 2021 8.400 8.400 7.900 8.100 62,493 -0.40(-4.71%)
Apr 13, 2021 9.000 9.000 8.200 8.500 50,294 +0.27(+3.28%)
Apr 12, 2021 8.728 8.980 7.910 8.230 97,442 -0.61(-6.88%)
Apr 09, 2021 9.300 9.300 8.532 8.838 71,350 -0.47(-5.06%)
Apr 08, 2021 9.400 9.500 9.006 9.309 43,176 +0.09(+0.97%)
Apr 07, 2021 9.300 9.800 9.010 9.220 108,210 -0.38(-3.96%)
Apr 06, 2021 9.900 10.30 9.400 9.600 148,034 -0.30(-3.03%)
Apr 05, 2021 9.400 10.00 8.800 9.900 238,155 +0.52(+5.49%)
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.