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

China Pharma Holdings (NY: CPHI )

0.3324 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 (%)
May 31, 2019 2.513 2.513 2.300 2.436 12,260 +0.00(+0.21%)
May 30, 2019 2.600 2.599 2.402 2.431 30,459 -0.17(-6.50%)
May 29, 2019 2.700 2.700 2.500 2.600 17,879 -0.20(-7.01%)
May 28, 2019 2.850 2.859 2.680 2.796 16,297 -0.07(-2.31%)
May 24, 2019 2.801 3.199 2.800 2.862 57,710 -0.04(-1.31%)
May 23, 2019 2.900 3.000 2.800 2.900 11,517 -0.03(-1.02%)
May 22, 2019 3.000 3.033 2.800 2.930 12,431 -0.07(-2.33%)
May 21, 2019 2.850 3.080 2.850 3.000 19,234 +0.11(+3.84%)
May 20, 2019 3.108 3.108 2.800 2.889 19,964 -0.07(-2.40%)
May 17, 2019 3.019 3.099 2.900 2.960 31,770 -0.14(-4.49%)
May 16, 2019 3.300 3.300 3.000 3.099 21,033 -0.20(-6.06%)
May 15, 2019 3.300 3.350 3.100 3.299 29,016 -0.07(-2.11%)
May 14, 2019 3.100 3.400 3.053 3.370 25,195 +0.19(+5.97%)
May 13, 2019 3.200 3.300 3.100 3.180 26,070 -0.13(-3.87%)
May 10, 2019 3.600 3.600 3.200 3.308 25,950 -0.11(-3.22%)
May 09, 2019 3.400 3.597 3.200 3.418 100,515 +0.14(+4.14%)
May 08, 2019 3.188 3.317 3.011 3.282 36,667 -0.01(-0.39%)
May 07, 2019 3.400 3.500 3.188 3.295 12,093 -0.19(-5.32%)
May 06, 2019 3.100 3.498 3.100 3.480 24,555 +0.17(+5.30%)
May 03, 2019 3.200 3.500 3.150 3.305 71,520 +0.01(+0.24%)
May 02, 2019 3.162 3.300 3.150 3.297 18,239 -0.00(-0.06%)
May 01, 2019 3.400 3.550 3.120 3.299 44,862 -0.03(-0.93%)
Apr 30, 2019 3.500 3.593 3.200 3.330 35,028 -0.15(-4.31%)
Apr 29, 2019 3.625 3.625 3.410 3.480 22,349 -0.02(-0.43%)
Apr 26, 2019 3.500 3.550 3.400 3.495 20,590 -0.02(-0.71%)
Apr 25, 2019 3.600 3.650 3.500 3.520 15,687 -0.06(-1.57%)
Apr 24, 2019 3.700 3.700 3.452 3.576 45,685 +0.07(+1.88%)
Apr 23, 2019 3.500 3.700 3.404 3.510 38,451 -0.01(-0.20%)
Apr 22, 2019 3.700 3.700 3.490 3.517 31,372 -0.01(-0.37%)
Apr 18, 2019 3.600 4.100 3.480 3.530 211,780 -0.07(-2.00%)
Apr 17, 2019 3.600 3.750 3.500 3.602 32,933 +0.00(+0.06%)
Apr 16, 2019 3.710 3.999 3.500 3.600 68,551 -0.23(-6.03%)
Apr 15, 2019 3.803 4.000 3.603 3.831 60,070 -0.06(-1.49%)
Apr 12, 2019 3.850 4.100 3.734 3.889 46,310 -0.11(-2.78%)
Apr 11, 2019 4.100 4.200 3.900 4.000 83,301 -0.09(-2.15%)
Apr 10, 2019 3.700 4.300 3.680 4.088 147,539 +0.29(+7.61%)
Apr 09, 2019 3.950 3.981 3.700 3.799 44,125 -0.10(-2.59%)
Apr 08, 2019 3.700 4.190 3.700 3.900 137,854 -0.20(-4.88%)
Apr 05, 2019 4.650 4.824 3.700 4.100 583,190 -1.00(-19.61%)
Apr 04, 2019 3.300 5.800 3.300 5.100 1,716,421 +1.78(+53.61%)
Apr 03, 2019 3.531 3.531 3.300 3.320 33,165 -0.04(-1.28%)
Apr 02, 2019 3.400 3.400 3.250 3.363 24,687 -0.04(-1.09%)
Apr 01, 2019 3.500 3.500 3.200 3.400 19,084 +0.08(+2.47%)
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%)
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.