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 30, 2015 2.000 2.000 1.900 1.984 1,950 -0.02(-0.80%)
Sep 29, 2015 2.001 2.068 1.900 2.000 2,165 +0.00(+0.00%)
Sep 28, 2015 2.200 2.200 1.901 2.000 670 +0.09(+4.71%)
Sep 25, 2015 2.100 2.100 1.910 1.910 2,543 -0.19(-9.05%)
Sep 24, 2015 2.001 2.100 2.001 2.100 500 -0.19(-8.30%)
Sep 23, 2015 2.499 2.499 2.099 2.290 7,200 -0.10(-4.10%)
Sep 22, 2015 2.025 2.388 2.025 2.388 3,659 -0.01(-0.46%)
Sep 21, 2015 2.001 2.399 2.000 2.399 1,791 +0.28(+13.32%)
Sep 18, 2015 2.117 2.117 2.116 2.117 971 +0.10(+5.01%)
Sep 17, 2015 1.934 2.016 1.934 2.016 410 -0.08(-4.00%)
Sep 16, 2015 2.120 2.120 1.900 2.100 5,522 +0.00(+0.00%)
Sep 15, 2015 2.100 2.100 2.001 2.100 583 +0.00(+0.00%)
Sep 14, 2015 2.100 2.216 2.099 2.100 1,515 -0.01(-0.47%)
Sep 11, 2015 2.375 2.375 2.024 2.110 1,091 -0.06(-2.72%)
Sep 10, 2015 2.200 2.200 2.011 2.169 1,805 +0.16(+7.86%)
Sep 09, 2015 2.000 2.100 2.000 2.011 757 -0.09(-4.28%)
Sep 08, 2015 2.500 2.500 2.083 2.101 1,510 +0.12(+5.90%)
Sep 04, 2015 2.300 1.984 1.984 1.984 12,150 -0.40(-16.81%)
Sep 03, 2015 2.300 2.400 2.300 2.385 1,034 +0.08(+3.70%)
Sep 02, 2015 2.300 2.301 2.300 2.300 596 -0.03(-1.33%)
Aug 31, 2015 2.300 2.331 2.331 2.331 10 -0.17(-6.72%)
Aug 28, 2015 2.500 2.500 2.300 2.499 1,858 +0.09(+3.69%)
Aug 27, 2015 2.484 2.700 2.400 2.410 1,559 +0.11(+4.78%)
Aug 26, 2015 2.300 2.415 2.300 2.300 422 +0.10(+4.50%)
Aug 25, 2015 2.700 2.700 2.000 2.201 3,285 +0.10(+4.81%)
Aug 24, 2015 2.420 2.420 2.100 2.100 3,221 -0.53(-20.18%)
Aug 21, 2015 2.800 2.800 2.630 2.631 3,022 -0.17(-6.04%)
Aug 20, 2015 2.600 2.800 2.500 2.800 3,192 +0.28(+11.11%)
Aug 19, 2015 2.599 2.600 2.509 2.520 2,582 +0.02(+0.80%)
Aug 18, 2015 2.800 2.800 2.500 2.500 50 +0.00(+0.00%)
Aug 17, 2015 2.700 2.795 2.500 2.500 2,204 -0.17(-6.30%)
Aug 14, 2015 2.208 2.789 2.175 2.668 4,818 +0.27(+11.17%)
Aug 13, 2015 2.400 2.400 2.200 2.400 8,418 +0.00(+0.00%)
Aug 12, 2015 2.300 2.400 2.225 2.400 960 +0.00(+0.00%)
Aug 11, 2015 2.552 2.613 2.178 2.400 1,671 +0.00(+0.00%)
Aug 10, 2015 2.420 2.500 2.400 2.400 31 +0.05(+2.13%)
Aug 07, 2015 2.349 2.350 2.200 2.350 111 +0.05(+2.17%)
Aug 06, 2015 2.300 2.300 2.300 2.300 52 -0.02(-0.78%)
Aug 05, 2015 2.375 2.375 2.118 2.318 1,990 +0.02(+0.78%)
Aug 04, 2015 2.500 2.500 2.200 2.300 3,247 -0.30(-11.47%)
Aug 03, 2015 2.500 2.600 2.393 2.598 3,430 -0.00(-0.08%)
Jul 31, 2015 2.268 2.680 2.100 2.600 20,466 +0.50(+23.81%)
Jul 30, 2015 2.020 2.100 2.020 2.100 3,368 +0.00(+0.05%)
Jul 29, 2015 2.199 2.199 2.000 2.099 5,082 +0.05(+2.39%)
Jul 28, 2015 2.150 2.299 2.050 2.050 9,925 -0.05(-2.52%)
Jul 27, 2015 2.200 2.200 1.950 2.103 10,732 -0.13(-5.70%)
Jul 24, 2015 2.470 2.470 2.200 2.230 8,180 -0.12(-5.11%)
Jul 23, 2015 2.500 2.500 2.300 2.350 5,115 +0.01(+0.43%)
Jul 22, 2015 2.590 2.590 2.340 2.340 2,590 -0.16(-6.40%)
Jul 21, 2015 2.600 2.600 2.218 2.500 5,357 -0.15(-5.66%)
Jul 20, 2015 2.651 2.670 2.618 2.650 8,315 -0.21(-7.18%)
Jul 17, 2015 2.900 3.000 2.650 2.855 3,215 -0.15(-4.83%)
Jul 16, 2015 2.625 3.000 2.609 3.000 3,564 -0.04(-1.25%)
Jul 15, 2015 2.830 3.038 2.830 3.038 1,707 +0.21(+7.43%)
Jul 14, 2015 2.900 2.901 2.810 2.828 2,635 -0.07(-2.48%)
Jul 13, 2015 2.891 3.000 2.800 2.900 3,274 +0.06(+2.08%)
Jul 10, 2015 3.290 3.290 2.800 2.841 812 -0.11(-3.69%)
Jul 09, 2015 2.780 2.950 2.600 2.950 7,885 +0.35(+13.46%)
Jul 08, 2015 3.000 3.000 2.600 2.600 7,075 -0.50(-16.13%)
Jul 07, 2015 3.203 3.203 2.800 3.100 16,402 -0.20(-6.06%)
Jul 06, 2015 3.400 3.580 3.200 3.300 6,882 -0.10(-2.94%)
Jul 02, 2015 3.400 3.400 3.400 3.400 2,860 -0.02(-0.47%)
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.