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 (%)
Dec 30, 2016 2.600 2.600 2.600 0 +0.18(+7.22%)
Dec 29, 2016 2.400 2.500 2.304 2.425 6,178 -0.03(-1.14%)
Dec 28, 2016 2.353 2.499 2.353 2.453 1,661 +0.05(+2.21%)
Dec 27, 2016 2.500 2.500 2.201 2.400 9,297 -0.10(-4.00%)
Dec 23, 2016 2.500 2.500 2.500 0 -0.10(-3.81%)
Dec 22, 2016 2.400 3.001 2.396 2.599 34,005 +0.20(+8.29%)
Dec 21, 2016 2.250 2.400 2.200 2.400 2,186 +0.07(+3.23%)
Dec 20, 2016 2.258 2.395 2.200 2.325 7,746 +0.12(+5.68%)
Dec 19, 2016 2.300 2.400 2.200 2.200 3,508 -0.10(-4.35%)
Dec 16, 2016 2.300 2.400 2.210 2.300 2,106 +0.01(+0.44%)
Dec 15, 2016 2.300 2.316 2.200 2.290 3,623 -0.01(-0.48%)
Dec 14, 2016 2.400 2.400 2.150 2.301 10,395 -0.10(-4.09%)
Dec 13, 2016 2.700 2.700 2.029 2.399 50,251 -0.30(-11.15%)
Dec 12, 2016 3.240 3.500 2.600 2.700 94,990 -0.24(-8.13%)
Dec 09, 2016 1.932 2.988 1.840 2.939 137,787 +1.04(+54.68%)
Dec 08, 2016 1.900 2.094 1.900 1.900 7,735 +0.06(+3.26%)
Dec 07, 2016 1.810 2.000 1.810 1.840 5,871 -0.14(-6.84%)
Dec 06, 2016 1.725 1.975 1.725 1.975 1,845 +0.08(+3.95%)
Dec 05, 2016 1.990 2.000 1.900 1.900 1,016 -0.09(-4.52%)
Dec 02, 2016 1.990 1.990 1.990 1.990 1,030 +0.07(+3.43%)
Dec 01, 2016 1.850 1.925 1.850 1.924 1,220 +0.12(+6.89%)
Nov 30, 2016 1.800 1.900 1.800 1.800 1,673 -0.08(-4.41%)
Nov 29, 2016 1.896 1.896 1.800 1.883 983 +0.07(+4.09%)
Nov 28, 2016 1.800 1.850 1.800 1.809 1,983 +0.11(+6.41%)
Nov 25, 2016 1.750 1.775 1.700 1.700 616 -0.10(-5.56%)
Nov 23, 2016 1.800 1.800 1.800 0 +0.00(+0.00%)
Nov 22, 2016 1.900 1.900 1.800 1.800 3,405 -0.05(-2.81%)
Nov 21, 2016 1.900 1.990 1.848 1.852 8,983 -0.04(-2.01%)
Nov 18, 2016 1.900 1.950 1.850 1.890 6,197 -0.01(-0.53%)
Nov 17, 2016 2.030 2.050 1.800 1.900 15,220 -0.10(-5.24%)
Nov 16, 2016 2.107 2.155 2.003 2.005 2,658 -0.10(-4.52%)
Nov 15, 2016 2.284 2.284 2.100 2.100 2,829 -0.10(-4.55%)
Nov 14, 2016 2.300 2.300 2.200 2.200 644 -0.20(-8.33%)
Nov 11, 2016 2.294 2.500 2.200 2.400 8,119 +0.15(+6.67%)
Nov 10, 2016 2.310 2.310 2.200 2.250 795 -0.10(-4.26%)
Nov 09, 2016 2.350 2.025 2.350 2,023 +0.25(+11.90%)
Nov 08, 2016 2.075 2.125 2.075 2.100 2,330 +0.10(+5.00%)
Nov 07, 2016 1.975 2.000 1.950 2.000 1,012 +0.00(+0.25%)
Nov 04, 2016 1.900 1.995 1.900 1.995 1,419 -0.00(-0.20%)
Nov 03, 2016 1.915 2.000 1.900 1.999 2,736 -0.05(-2.49%)
Nov 02, 2016 2.000 2.095 1.940 2.050 401 -0.01(-0.49%)
Nov 01, 2016 2.050 2.072 2.000 2.060 2,118 +0.11(+5.48%)
Oct 31, 2016 2.025 2.084 1.900 1.953 2,630 -0.14(-6.56%)
Oct 28, 2016 2.015 2.090 2.015 2.090 2,684 -0.01(-0.48%)
Oct 27, 2016 2.001 2.150 2.000 2.100 4,066 +0.10(+5.00%)
Oct 26, 2016 2.000 2.000 1.900 2.000 1,796 -0.10(-4.76%)
Oct 25, 2016 1.501 2.200 1.501 2.100 1,871 -0.05(-2.33%)
Oct 24, 2016 2.125 2.199 2.125 2.150 611 +0.03(+1.22%)
Oct 21, 2016 2.125 2.199 2.105 2.124 1,008 +0.16(+8.37%)
Oct 20, 2016 1.944 2.000 1.944 1.960 1,722 +0.02(+0.82%)
Oct 19, 2016 1.999 2.001 1.900 1.944 5,353 -0.02(-0.82%)
Oct 18, 2016 2.002 2.050 1.950 1.960 1,782 -0.04(-1.95%)
Oct 17, 2016 2.005 2.050 1.951 1.999 1,365 -0.01(-0.55%)
Oct 14, 2016 2.001 2.010 2.000 2.010 978 +0.01(+0.50%)
Oct 13, 2016 2.099 2.100 1.900 2.000 6,149 -0.00(-0.05%)
Oct 12, 2016 2.210 2.210 2.000 2.001 7,701 -0.20(-9.05%)
Oct 11, 2016 2.240 2.280 2.200 2.200 1,398 +0.00(+0.00%)
Oct 10, 2016 2.200 2.250 2.200 2.200 1,046 +0.00(+0.00%)
Oct 07, 2016 2.200 2.200 2.200 2.200 625 -0.01(-0.27%)
Oct 06, 2016 2.200 2.297 2.200 2.206 1,623 -0.03(-1.25%)
Oct 05, 2016 2.300 2.300 2.200 2.234 6,274 -0.07(-2.87%)
Oct 04, 2016 2.000 2.300 2.000 2.300 8,572 +0.30(+15.00%)
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.