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

China Pharma Holdings (NY: CPHI )

0.2947 -0.0003 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Mar 31, 2020 4.110 5.498 3.500 5.039 234,989 -1.66(-24.79%)
Mar 30, 2020 6.600 6.800 6.200 6.700 109,729 +0.44(+7.05%)
Mar 27, 2020 5.800 6.400 5.800 6.259 76,260 +0.21(+3.45%)
Mar 26, 2020 6.000 6.200 5.800 6.050 73,299 -0.05(-0.82%)
Mar 25, 2020 6.200 6.400 6.000 6.100 72,962 -0.31(-4.84%)
Mar 24, 2020 7.200 7.200 6.000 6.410 112,466 -0.21(-3.25%)
Mar 23, 2020 5.814 7.450 5.700 6.625 268,608 +0.92(+16.21%)
Mar 20, 2020 6.200 6.768 5.680 5.701 134,750 -0.50(-8.02%)
Mar 19, 2020 5.490 6.300 5.110 6.198 171,496 +0.80(+14.78%)
Mar 18, 2020 5.700 5.700 5.100 5.400 112,085 -0.40(-6.90%)
Mar 17, 2020 5.600 6.600 5.500 5.800 199,461 +0.50(+9.54%)
Mar 16, 2020 5.719 5.719 5.100 5.295 64,619 -0.34(-6.00%)
Mar 13, 2020 6.000 7.100 5.500 5.633 146,910 -0.57(-9.15%)
Mar 12, 2020 7.000 7.000 6.000 6.200 119,625 -1.20(-16.22%)
Mar 11, 2020 6.000 7.600 5.759 7.400 449,884 +1.60(+27.56%)
Mar 10, 2020 7.000 7.160 5.800 5.801 189,708 -1.10(-15.93%)
Mar 09, 2020 8.400 8.400 6.500 6.900 268,773 -1.59(-18.75%)
Mar 06, 2020 9.216 9.490 8.135 8.492 330,750 -0.51(-5.64%)
Mar 05, 2020 9.200 10.70 8.500 9.000 703,746 +0.89(+11.02%)
Mar 04, 2020 8.500 8.500 7.700 8.107 367,055 -0.69(-7.88%)
Mar 03, 2020 9.500 9.900 7.500 8.800 964,375 -2.60(-22.81%)
Mar 02, 2020 10.00 14.00 9.100 11.40 3,664,422 +5.70(+100.00%)
Feb 28, 2020 7.400 7.900 5.500 5.700 759,060 -0.60(-9.52%)
Feb 27, 2020 6.200 7.500 5.600 6.300 1,061,438 +0.70(+12.50%)
Feb 26, 2020 5.100 5.600 4.600 5.600 517,210 +0.30(+5.70%)
Feb 25, 2020 4.900 5.300 4.280 5.298 369,236 +0.25(+4.99%)
Feb 24, 2020 4.810 5.978 4.800 5.046 556,934 +0.36(+7.75%)
Feb 21, 2020 4.272 4.900 4.010 4.683 212,330 +0.39(+9.21%)
Feb 20, 2020 4.100 4.500 3.850 4.288 160,784 +0.03(+0.70%)
Feb 19, 2020 4.500 4.500 4.000 4.258 106,895 +0.06(+1.38%)
Feb 18, 2020 4.600 4.734 4.030 4.200 168,125 -0.35(-7.63%)
Feb 14, 2020 4.990 4.990 4.500 4.547 129,650 -0.45(-9.06%)
Feb 13, 2020 5.091 5.200 4.730 5.000 153,416 +0.40(+8.70%)
Feb 12, 2020 5.200 5.500 4.300 4.600 318,058 -0.60(-11.54%)
Feb 11, 2020 5.700 5.700 5.200 5.200 174,993 -0.50(-8.77%)
Feb 10, 2020 6.474 6.474 5.500 5.700 326,318 -0.88(-13.33%)
Feb 07, 2020 5.300 6.880 5.100 6.577 845,990 +1.40(+26.94%)
Feb 06, 2020 5.769 5.980 5.115 5.181 189,394 -0.72(-12.19%)
Feb 05, 2020 5.600 7.100 4.800 5.900 482,106 -0.39(-6.27%)
Feb 04, 2020 8.149 8.200 5.200 6.295 987,030 -2.90(-31.58%)
Feb 03, 2020 7.500 9.575 6.805 9.200 3,545,424 +4.52(+96.46%)
Jan 31, 2020 4.200 4.730 3.968 4.683 350,150 +0.48(+11.50%)
Jan 30, 2020 4.400 4.400 3.800 4.200 189,110 -0.10(-2.33%)
Jan 29, 2020 4.800 4.900 3.900 4.300 363,004 -0.20(-4.44%)
Jan 28, 2020 4.200 5.500 4.100 4.500 920,159 +0.40(+9.76%)
Jan 27, 2020 4.000 4.700 3.600 4.100 560,308 +0.55(+15.56%)
Jan 24, 2020 3.540 3.750 3.301 3.548 119,540 -0.21(-5.54%)
Jan 23, 2020 3.700 4.230 3.511 3.756 181,465 -0.44(-10.57%)
Jan 22, 2020 4.000 4.400 3.100 4.200 578,437 +0.10(+2.44%)
Jan 21, 2020 3.300 4.400 3.000 4.100 712,243 +1.17(+39.88%)
Jan 17, 2020 2.910 2.996 2.850 2.931 28,060 +0.03(+1.07%)
Jan 16, 2020 3.100 3.100 2.900 2.900 48,254 -0.10(-3.33%)
Jan 15, 2020 3.100 3.300 2.900 3.000 92,085 -0.20(-6.25%)
Jan 14, 2020 3.500 3.500 3.000 3.200 115,533 -0.29(-8.26%)
Jan 13, 2020 3.800 3.800 3.120 3.488 187,109 +0.15(+4.49%)
Jan 10, 2020 3.000 3.500 2.875 3.338 278,010 +0.38(+12.96%)
Jan 09, 2020 3.100 3.100 2.850 2.955 49,202 -0.12(-4.06%)
Jan 08, 2020 2.703 3.199 2.700 3.080 123,919 +0.28(+10.00%)
Jan 07, 2020 3.100 3.100 2.605 2.800 90,736 -0.50(-15.15%)
Jan 06, 2020 2.700 3.300 2.500 3.300 173,176 +0.60(+22.22%)
Jan 03, 2020 2.400 3.000 2.400 2.700 184,600 +0.23(+9.09%)
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.