Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	0.7960	0.7960	0.6310	0.6740	255,843	-0.05(-6.39%)
Feb 27, 2023	0.8400	0.8400	0.7000	0.7200	177,302	-0.15(-17.24%)
Feb 24, 2023	0.8820	0.8820	0.7900	0.8700	165,917	-0.04(-4.29%)
Feb 23, 2023	1.000	0.9530	0.8500	0.9090	53,392	+0.00(+0.11%)
Feb 22, 2023	0.9350	0.9350	0.8800	0.9080	78,363	-0.01(-1.20%)
Feb 21, 2023	1.000	0.9900	0.8890	0.9190	118,197	-0.04(-4.27%)
Feb 17, 2023	0.9710	0.9950	0.9300	0.9600	70,335	-0.01(-1.13%)
Feb 16, 2023	1.000	1.000	0.9610	0.9710	89,148	-0.03(-2.90%)
Feb 15, 2023	1.000	1.010	0.9600	1.000	43,854	+0.01(+1.32%)
Feb 14, 2023	0.9710	1.014	0.9570	0.9870	53,069	+0.02(+1.86%)
Feb 13, 2023	1.025	1.025	0.9590	0.9690	80,820	-0.07(-6.83%)
Feb 10, 2023	1.100	1.100	0.9450	1.040	83,254	+0.06(+6.12%)
Feb 09, 2023	1.000	1.049	0.9310	0.9800	106,030	-0.07(-7.11%)
Feb 08, 2023	1.040	1.127	1.023	1.055	82,341	+0.01(+1.34%)
Feb 07, 2023	1.041	1.090	1.031	1.041	108,160	-0.06(-5.36%)
Feb 06, 2023	1.148	1.150	1.050	1.100	158,299	-0.02(-1.70%)
Feb 03, 2023	1.101	1.149	1.081	1.119	95,770	+0.04(+3.80%)
Feb 02, 2023	1.150	1.150	1.053	1.078	165,581	-0.02(-2.00%)

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.