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

China Pharma Holdings (NY: CPHI )

0.2693 -0.0087 (-3.13%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2021 4.700 5.000 4.410 4.826 38,361 -0.17(-3.48%)
Dec 30, 2021 4.800 5.187 4.660 5.000 87,145 +0.21(+4.49%)
Dec 29, 2021 4.900 4.900 4.499 4.785 40,680 +0.07(+1.38%)
Dec 28, 2021 4.300 4.930 4.244 4.720 66,450 +0.52(+12.38%)
Dec 27, 2021 4.350 4.350 4.010 4.200 21,721 -0.10(-2.35%)
Dec 23, 2021 4.300 4.350 4.203 4.301 4,826 +0.10(+2.36%)
Dec 22, 2021 4.400 4.400 4.200 4.202 8,382 +0.00(+0.02%)
Dec 21, 2021 4.200 4.500 4.200 4.201 19,329 +0.10(+2.46%)
Dec 20, 2021 4.400 4.500 4.037 4.100 14,512 -0.21(-4.89%)
Dec 17, 2021 4.274 4.450 4.210 4.311 4,540 -0.09(-2.00%)
Dec 16, 2021 4.200 4.500 4.240 4.399 9,796 +0.13(+3.07%)
Dec 15, 2021 4.501 4.512 4.089 4.268 19,021 -0.29(-6.40%)
Dec 14, 2021 4.810 4.950 4.500 4.560 12,726 -0.24(-5.00%)
Dec 13, 2021 4.800 5.049 4.800 4.800 14,337 -0.01(-0.12%)
Dec 10, 2021 4.800 5.069 4.800 4.806 5,971 -0.02(-0.44%)
Dec 09, 2021 5.163 5.200 4.827 4.827 10,960 -0.28(-5.46%)
Dec 08, 2021 5.100 5.199 5.000 5.106 10,507 -0.09(-1.79%)
Dec 07, 2021 4.650 5.225 4.650 5.199 37,362 +0.31(+6.25%)
Dec 06, 2021 4.947 4.999 4.602 4.893 17,357 +0.19(+4.08%)
Dec 03, 2021 5.201 5.385 4.600 4.701 33,370 -0.61(-11.54%)
Dec 02, 2021 5.600 5.883 5.223 5.314 30,222 -0.21(-3.75%)
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.