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, 2016 2.241 2.300 2.200 2.201 4,351 -0.05(-2.18%)
May 27, 2016 2.300 2.250 2.250 2.250 1,430 +0.01(+0.45%)
May 26, 2016 2.315 2.464 2.240 2.240 771 -0.06(-2.61%)
May 25, 2016 2.301 2.301 2.300 2.300 512 +0.00(+0.00%)
May 24, 2016 2.300 2.300 2.270 2.300 646 -0.05(-1.96%)
May 23, 2016 2.240 2.440 2.240 2.346 778 +0.04(+1.96%)
May 20, 2016 2.300 2.301 2.300 2.301 830 +0.10(+4.59%)
May 19, 2016 2.261 2.261 2.200 2.200 1,000 -0.11(-4.76%)
May 18, 2016 2.390 2.600 2.300 2.310 7,710 +0.05(+2.21%)
May 17, 2016 2.260 2.400 2.240 2.260 3,948 -0.13(-5.44%)
May 16, 2016 2.400 2.400 2.200 2.390 1,147 +0.09(+3.91%)
May 13, 2016 2.299 2.400 2.187 2.300 1,691 +0.20(+9.52%)
May 12, 2016 2.220 2.397 1.900 2.100 4,761 -0.20(-8.70%)
May 11, 2016 2.300 2.400 2.171 2.300 6,152 -0.10(-4.17%)
May 10, 2016 2.201 2.450 2.200 2.400 4,231 +0.20(+9.09%)
May 09, 2016 2.205 2.405 2.200 2.200 1,233 -0.20(-8.33%)
May 06, 2016 2.451 2.451 2.251 2.400 1,940 +0.00(+0.00%)
May 04, 2016 2.400 2.500 2.100 2.400 3 +0.01(+0.42%)
May 03, 2016 2.111 2.390 2.111 2.390 279 +0.19(+8.64%)
May 02, 2016 2.201 2.242 2.200 2.200 869 -0.19(-7.95%)
Apr 29, 2016 2.101 2.390 2.100 2.390 1,677 -0.02(-0.75%)
Apr 28, 2016 2.490 2.490 2.100 2.408 3,228 -0.08(-3.29%)
Apr 27, 2016 2.300 2.500 1.980 2.490 4,283 +0.13(+5.55%)
Apr 26, 2016 2.099 2.499 2.099 2.359 12,870 +0.30(+14.51%)
Apr 25, 2016 2.100 2.100 1.970 2.060 4,690 +0.05(+2.49%)
Apr 22, 2016 2.100 2.100 2.000 2.010 343 +0.02(+1.01%)
Apr 21, 2016 2.100 2.100 1.970 1.990 1,022 -0.01(-0.50%)
Apr 20, 2016 2.000 2.100 1.913 2.000 2,955 +0.09(+4.55%)
Apr 19, 2016 1.900 1.990 1.900 1.913 579 +0.11(+6.28%)
Apr 18, 2016 2.190 2.190 1.800 1.800 3,423 -0.40(-18.18%)
Apr 15, 2016 2.300 2.300 2.100 2.200 4,997 -0.09(-3.93%)
Apr 14, 2016 1.944 2.290 1.944 2.290 8,381 +0.49(+27.22%)
Apr 13, 2016 2.100 2.100 1.800 1.800 1,825 -0.20(-10.00%)
Apr 12, 2016 1.900 2.100 1.890 2.000 10,725 +0.25(+14.16%)
Apr 11, 2016 1.828 1.900 1.704 1.752 839 -0.15(-7.79%)
Apr 08, 2016 1.728 1.990 1.728 1.900 6,962 +0.15(+8.57%)
Apr 07, 2016 1.610 1.800 1.500 1.750 7,418 -0.05(-2.78%)
Apr 06, 2016 1.790 1.900 1.669 1.800 2,465 +0.10(+5.88%)
Apr 05, 2016 1.700 1.874 1.669 1.700 1,207 -0.05(-3.02%)
Apr 04, 2016 1.900 1.980 1.669 1.753 8,388 -0.05(-2.61%)
Apr 01, 2016 2.000 2.001 1.730 1.800 2,140 +0.10(+5.88%)
Mar 31, 2016 2.000 2.000 1.700 1.700 6,106 -0.30(-14.79%)
Mar 30, 2016 1.800 2.100 1.800 1.995 1,011 +0.09(+4.94%)
Mar 29, 2016 2.200 2.200 1.901 1.901 4,061 -0.19(-9.26%)
Mar 28, 2016 2.175 2.200 2.001 2.095 17,572 +0.10(+4.75%)
Mar 24, 2016 1.900 2.000 2.000 2.000 30,690 +0.20(+11.17%)
Mar 23, 2016 1.750 1.799 1.610 1.799 1,742 +0.10(+5.82%)
Mar 22, 2016 1.689 1.700 1.689 1.700 1,899 +0.00(+0.00%)
Mar 21, 2016 1.700 1.800 1.600 1.700 1,740 -0.10(-5.56%)
Mar 18, 2016 1.800 1.900 1.600 1.800 6,882 +0.10(+5.88%)
Mar 17, 2016 1.700 1.800 1.600 1.700 15,267 +0.00(+0.00%)
Mar 16, 2016 1.650 1.700 1.500 1.700 1,910 +0.10(+6.25%)
Mar 15, 2016 1.650 1.650 1.500 1.600 773 +0.09(+6.24%)
Mar 14, 2016 1.600 1.600 1.506 1.506 1,308 -0.14(-8.73%)
Mar 11, 2016 1.444 1.650 1.400 1.650 2,583 +0.08(+5.36%)
Mar 10, 2016 1.800 1.800 1.500 1.566 20,030 -0.23(-13.00%)
Mar 09, 2016 1.400 1.900 1.350 1.800 47,474 +0.49(+37.40%)
Mar 08, 2016 1.300 1.310 1.300 1.310 260 +0.01(+0.77%)
Mar 07, 2016 1.498 1.498 1.300 1.300 1,477 -0.00(-0.23%)
Mar 04, 2016 1.498 1.498 1.300 1.303 3,261 -0.20(-13.02%)
Mar 03, 2016 1.394 1.498 1.394 1.498 5,713 +0.00(+0.00%)
Mar 02, 2016 1.301 1.498 1.300 1.498 526 +0.06(+4.17%)
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.