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

China Pharma Holdings (NY: CPHI )

0.2780 -0.0030 (-1.07%)
Official Closing Price Updated: 8:00 PM EDT, Jun 6, 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 (%)
Mar 29, 2019 3.450 3.476 3.223 3.318 30,270 -0.16(-4.55%)
Mar 28, 2019 3.265 3.600 3.265 3.476 109,949 +0.23(+6.95%)
Mar 27, 2019 3.120 3.400 3.110 3.250 54,870 +0.13(+4.17%)
Mar 26, 2019 3.278 3.278 3.001 3.120 13,080 -0.11(-3.29%)
Mar 25, 2019 3.252 3.499 3.064 3.226 13,557 +0.07(+2.19%)
Mar 22, 2019 3.445 3.445 3.064 3.157 18,740 -0.17(-5.22%)
Mar 21, 2019 3.500 3.500 3.207 3.331 23,775 +0.04(+1.34%)
Mar 20, 2019 3.472 3.500 3.200 3.287 31,143 +0.09(+2.75%)
Mar 19, 2019 3.100 3.300 3.000 3.199 80,372 +0.07(+2.27%)
Mar 18, 2019 3.150 3.300 3.100 3.128 16,670 -0.16(-4.75%)
Mar 15, 2019 3.300 3.350 3.144 3.284 23,440 +0.06(+1.86%)
Mar 14, 2019 3.160 3.400 2.851 3.224 17,509 +0.07(+2.35%)
Mar 13, 2019 3.300 3.399 3.150 3.150 14,235 -0.15(-4.52%)
Mar 12, 2019 3.150 3.390 3.150 3.299 44,799 +0.25(+8.09%)
Mar 11, 2019 3.045 3.100 2.986 3.052 22,291 +0.05(+1.60%)
Mar 08, 2019 3.000 3.200 2.810 3.004 83,340 -0.20(-6.13%)
Mar 07, 2019 3.300 3.300 3.100 3.200 83,807 -0.20(-5.88%)
Mar 06, 2019 4.000 4.000 3.300 3.400 254,466 -0.10(-2.86%)
Mar 05, 2019 2.900 4.200 2.900 3.500 1,011,300 +0.50(+16.67%)
Mar 04, 2019 3.000 3.100 2.900 3.000 49,512 +0.10(+3.45%)
Mar 01, 2019 3.000 3.000 2.800 2.900 11,140 +0.04(+1.40%)
Feb 28, 2019 2.885 2.900 2.650 2.860 12,666 +0.06(+2.11%)
Feb 27, 2019 2.900 2.950 2.740 2.801 19,212 -0.10(-3.41%)
Feb 26, 2019 2.900 3.000 2.700 2.900 35,635 -0.10(-3.33%)
Feb 25, 2019 2.900 3.400 2.700 3.000 216,368 +0.10(+3.45%)
Feb 22, 2019 2.500 2.900 2.500 2.900 88,350 +0.22(+8.25%)
Feb 21, 2019 2.700 2.700 2.581 2.679 5,155 -0.02(-0.78%)
Feb 20, 2019 2.600 2.700 2.500 2.700 9,970 -0.02(-0.74%)
Feb 19, 2019 2.620 2.720 2.520 2.720 7,126 +0.02(+0.74%)
Feb 15, 2019 2.800 2.800 2.500 2.700 17,170 -0.08(-3.05%)
Feb 14, 2019 2.600 2.799 2.501 2.785 23,571 -0.01(-0.54%)
Feb 13, 2019 2.900 2.900 2.663 2.800 9,136 +0.00(+0.04%)
Feb 12, 2019 2.862 2.900 2.650 2.799 6,491 +0.07(+2.68%)
Feb 11, 2019 2.800 2.899 2.651 2.726 13,600 -0.07(-2.64%)
Feb 08, 2019 2.920 2.920 2.750 2.800 9,880 -0.07(-2.27%)
Feb 07, 2019 2.900 3.000 2.850 2.865 5,029 -0.12(-3.99%)
Feb 06, 2019 2.973 3.051 2.900 2.984 6,799 -0.02(-0.63%)
Feb 05, 2019 2.900 3.196 2.900 3.003 12,486 -0.09(-3.00%)
Feb 04, 2019 2.980 3.100 2.900 3.096 20,648 -0.00(-0.13%)
Feb 01, 2019 2.900 3.100 2.800 3.100 47,020 +0.20(+6.90%)
Jan 31, 2019 2.900 2.900 2.800 2.900 19,905 +0.00(+0.00%)
Jan 30, 2019 2.800 2.990 2.650 2.900 41,434 +0.15(+5.45%)
Jan 29, 2019 2.651 2.990 2.651 2.750 14,607 -0.08(-2.79%)
Jan 28, 2019 2.996 3.050 2.750 2.829 12,602 -0.02(-0.74%)
Jan 25, 2019 2.800 2.920 2.800 2.850 5,160 +0.03(+1.03%)
Jan 24, 2019 2.900 2.968 2.700 2.821 10,655 -0.08(-2.72%)
Jan 23, 2019 2.600 3.000 2.600 2.900 12,836 +0.05(+1.75%)
Jan 22, 2019 2.900 2.983 2.805 2.850 27,796 -0.14(-4.68%)
Jan 18, 2019 3.100 3.350 2.800 2.990 90,600 -0.11(-3.55%)
Jan 17, 2019 2.800 3.100 2.700 3.100 35,652 +0.20(+6.90%)
Jan 16, 2019 2.601 3.150 2.601 2.900 45,159 +0.20(+7.41%)
Jan 15, 2019 2.700 2.700 2.600 2.700 25,923 -0.02(-0.66%)
Jan 14, 2019 2.750 2.800 2.600 2.718 12,097 +0.07(+2.57%)
Jan 11, 2019 2.530 3.000 2.530 2.650 50,880 -0.05(-1.85%)
Jan 10, 2019 2.500 2.800 2.500 2.700 21,096 -0.10(-3.57%)
Jan 09, 2019 2.500 2.800 2.500 2.800 17,887 +0.20(+7.69%)
Jan 08, 2019 2.611 2.750 2.400 2.600 30,288 -0.10(-3.70%)
Jan 07, 2019 2.401 3.000 2.250 2.700 115,800 +0.30(+12.50%)
Jan 04, 2019 2.200 2.600 2.200 2.400 42,370 +0.09(+3.85%)
Jan 03, 2019 2.203 2.311 2.100 2.311 22,310 -0.09(-3.71%)
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.