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 (%)
Sep 29, 2017 1.798 1.798 1.700 1.750 10,793 +0.03(+1.51%)
Sep 28, 2017 1.785 1.800 1.666 1.724 12,380 +0.02(+1.41%)
Sep 27, 2017 1.785 1.800 1.666 1.700 16,417 +0.00(+0.00%)
Sep 26, 2017 1.952 2.000 1.643 1.700 50,669 -0.30(-15.00%)
Sep 25, 2017 2.000 2.000 1.911 2.000 2,148 +0.01(+0.55%)
Sep 22, 2017 2.000 2.040 1.950 1.989 11,292 -0.00(-0.05%)
Sep 21, 2017 2.000 2.000 1.900 1.990 5,263 -0.01(-0.45%)
Sep 20, 2017 1.999 2.000 1.901 1.999 13,166 +0.00(+0.00%)
Sep 19, 2017 2.000 2.000 1.900 1.999 4,998 -0.00(-0.05%)
Sep 18, 2017 1.970 2.000 1.880 2.000 3,601 +0.05(+2.83%)
Sep 15, 2017 1.950 1.960 1.870 1.945 15,673 +0.08(+4.57%)
Sep 14, 2017 1.910 1.950 1.816 1.860 10,875 -0.09(-4.57%)
Sep 13, 2017 2.010 2.040 1.910 1.949 8,504 -0.04(-2.16%)
Sep 12, 2017 1.820 2.000 1.818 1.992 69,795 +0.14(+7.68%)
Sep 11, 2017 2.000 2.000 1.818 1.850 8,797 +0.00(+0.00%)
Sep 08, 2017 1.800 1.950 1.800 1.850 6,269 -0.03(-1.60%)
Sep 07, 2017 1.710 1.900 1.710 1.880 7,529 +0.01(+0.75%)
Sep 06, 2017 1.900 1.900 1.710 1.866 11,805 +0.02(+0.81%)
Sep 05, 2017 1.850 1.908 1.800 1.851 8,270 -0.05(-2.78%)
Sep 01, 2017 1.980 1.980 1.831 1.904 7,802 -0.02(-1.24%)
Aug 31, 2017 1.850 2.056 1.850 1.928 26,083 +0.08(+4.27%)
Aug 30, 2017 1.894 1.896 1.825 1.849 26,571 +0.02(+1.32%)
Aug 29, 2017 1.900 1.900 1.824 1.825 9,704 -0.01(-0.71%)
Aug 28, 2017 1.850 1.900 1.802 1.838 3,750 +0.04(+2.11%)
Aug 25, 2017 1.799 1.850 1.751 1.800 10,161 +0.00(+0.22%)
Aug 24, 2017 1.799 1.799 1.750 1.796 5,722 +0.00(+0.11%)
Aug 23, 2017 1.770 1.850 1.765 1.794 7,730 +0.01(+0.67%)
Aug 22, 2017 1.850 1.850 1.765 1.782 5,283 +0.02(+0.96%)
Aug 21, 2017 1.720 1.819 1.720 1.765 7,237 -0.10(-5.36%)
Aug 18, 2017 1.890 1.890 1.811 1.865 7,881 -0.00(-0.16%)
Aug 17, 2017 1.930 2.000 1.720 1.868 26,978 +0.06(+3.09%)
Aug 16, 2017 1.720 1.900 1.720 1.812 6,217 +0.03(+1.51%)
Aug 15, 2017 2.000 2.000 1.750 1.785 18,362 -0.03(-1.38%)
Aug 14, 2017 1.843 2.000 1.790 1.810 18,908 +0.05(+3.08%)
Aug 11, 2017 1.837 1.838 1.711 1.756 5,936 +0.01(+0.34%)
Aug 10, 2017 1.800 1.838 1.720 1.750 9,428 -0.15(-7.89%)
Aug 09, 2017 1.900 1.920 1.720 1.900 11,438 +0.04(+2.43%)
Aug 08, 2017 1.855 1.920 1.855 1.855 3,991 -0.04(-2.37%)
Aug 07, 2017 1.910 1.947 1.854 1.900 3,063 +0.05(+2.54%)
Aug 04, 2017 1.999 1.999 1.850 1.853 7,308 -0.05(-2.83%)
Aug 03, 2017 2.030 2.030 1.906 1.907 10,829 -0.11(-5.50%)
Aug 02, 2017 2.001 2.028 2.000 2.018 5,190 -0.01(-0.59%)
Aug 01, 2017 2.069 2.069 2.000 2.030 8,941 -0.06(-2.87%)
Jul 31, 2017 2.000 2.099 2.000 2.090 11,508 -0.01(-0.38%)
Jul 28, 2017 2.100 2.193 2.050 2.098 7,437 +0.01(+0.43%)
Jul 27, 2017 2.197 2.197 2.080 2.089 4,701 -0.06(-2.84%)
Jul 26, 2017 2.240 2.240 2.080 2.150 2,745 -0.03(-1.56%)
Jul 25, 2017 2.220 2.248 2.000 2.184 30,287 +0.02(+1.11%)
Jul 24, 2017 2.270 2.270 2.140 2.160 9,461 -0.11(-4.85%)
Jul 21, 2017 2.270 2.270 2.170 2.270 4,791 +0.00(+0.00%)
Jul 20, 2017 2.250 2.270 2.221 2.270 3,264 +0.06(+2.67%)
Jul 19, 2017 2.240 2.290 2.174 2.211 3,577 -0.03(-1.29%)
Jul 18, 2017 2.290 2.290 2.111 2.240 11,764 -0.05(-2.18%)
Jul 17, 2017 2.350 2.350 2.100 2.290 10,413 -0.01(-0.43%)
Jul 14, 2017 2.205 2.350 2.116 2.300 6,539 +0.05(+2.22%)
Jul 13, 2017 2.200 2.300 2.180 2.250 4,124 +0.05(+2.27%)
Jul 12, 2017 2.175 2.300 2.110 2.200 6,692 +0.00(+0.00%)
Jul 11, 2017 2.150 2.249 2.100 2.200 19,092 -0.09(-3.89%)
Jul 10, 2017 2.327 2.350 2.200 2.289 22,204 -0.04(-1.55%)
Jul 07, 2017 2.220 2.498 2.150 2.325 78,347 +0.06(+2.42%)
Jul 06, 2017 2.250 2.300 2.110 2.270 16,619 -0.06(-2.78%)
Jul 05, 2017 2.300 2.350 2.200 2.335 6,459 -0.02(-0.64%)
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.