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

China Pharma Holdings (NY: CPHI )

0.3183 +0.0148 (+4.88%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Apr 30, 2013 2.120 2.400 2.090 2.201 13,816 +0.12(+5.82%)
Apr 29, 2013 2.120 2.178 2.057 2.080 3,440 +0.05(+2.46%)
Apr 26, 2013 2.110 2.241 2.025 2.030 2,589 -0.17(-7.73%)
Apr 25, 2013 2.030 2.399 2.030 2.200 10,798 +0.10(+4.81%)
Apr 24, 2013 2.450 2.450 2.000 2.099 19,498 -0.23(-9.91%)
Apr 23, 2013 2.480 2.480 2.330 2.330 885 -0.15(-5.97%)
Apr 22, 2013 2.598 2.598 2.478 2.478 1,750 +0.00(+0.00%)
Apr 19, 2013 2.451 2.480 2.450 2.478 520 +0.03(+1.14%)
Apr 18, 2013 2.515 2.515 2.450 2.450 460 +0.00(+0.00%)
Apr 17, 2013 2.515 2.696 2.450 2.450 3,453 -0.25(-9.26%)
Apr 16, 2013 2.600 2.700 2.400 2.700 8,444 +0.10(+3.85%)
Apr 15, 2013 2.500 2.676 2.400 2.600 12,869 -0.10(-3.70%)
Apr 12, 2013 2.700 2.700 2.501 2.700 1,135 +0.18(+7.14%)
Apr 11, 2013 2.680 2.699 2.500 2.520 9,462 -0.18(-6.67%)
Apr 10, 2013 2.885 2.885 2.680 2.700 2,780 -0.12(-4.42%)
Apr 09, 2013 2.710 2.825 2.710 2.825 1,057 +0.10(+3.48%)
Apr 08, 2013 2.730 2.825 2.730 2.730 4,100 -0.01(-0.40%)
Apr 05, 2013 2.731 2.825 2.730 2.741 200 +0.01(+0.40%)
Apr 04, 2013 2.750 2.825 2.716 2.730 4,950 +0.00(+0.00%)
Apr 03, 2013 2.900 2.900 2.730 2.730 3,160 -0.07(-2.50%)
Apr 02, 2013 2.949 2.949 2.800 2.800 923 +0.01(+0.32%)
Apr 01, 2013 2.900 2.900 2.761 2.791 756 -0.11(-3.76%)
Mar 28, 2013 3.000 3.000 2.800 2.900 2,859 -0.00(-0.03%)
Mar 27, 2013 2.800 2.901 2.630 2.901 3,830 +0.25(+9.47%)
Mar 26, 2013 2.860 2.900 2.600 2.650 8,139 -0.21(-7.34%)
Mar 25, 2013 2.900 2.980 2.860 2.860 4,526 -0.04(-1.35%)
Mar 22, 2013 3.000 3.000 2.821 2.899 333 +0.07(+2.44%)
Mar 21, 2013 2.800 3.000 2.800 2.830 2,522 -0.07(-2.41%)
Mar 20, 2013 3.049 3.049 2.805 2.900 988 +0.00(+0.00%)
Mar 19, 2013 3.000 3.000 2.801 2.900 1,808 +0.06(+2.11%)
Mar 18, 2013 2.794 2.900 2.651 2.840 16,274 +0.09(+3.27%)
Mar 15, 2013 2.700 2.950 2.500 2.750 21,514 -0.15(-5.17%)
Mar 14, 2013 3.200 3.300 2.900 2.900 30,771 -0.20(-6.45%)
Mar 13, 2013 3.064 3.100 2.999 3.100 1,731 +0.10(+3.33%)
Mar 12, 2013 3.099 3.200 3.000 3.000 3,933 -0.10(-3.19%)
Mar 11, 2013 2.900 3.099 2.900 3.099 3,700 +0.10(+3.30%)
Mar 08, 2013 3.000 3.119 2.970 3.000 5,485 -0.10(-3.23%)
Mar 07, 2013 3.098 3.100 2.970 3.100 2,522 +0.15(+5.08%)
Mar 06, 2013 3.000 3.100 2.950 2.950 2,470 +0.01(+0.34%)
Mar 05, 2013 2.900 3.100 2.900 2.940 5,380 -0.06(-2.00%)
Mar 04, 2013 2.901 3.000 2.900 3.000 790 +0.10(+3.45%)
Mar 01, 2013 3.100 3.100 2.900 2.900 1,842 +0.07(+2.47%)
Feb 28, 2013 2.872 2.940 2.830 2.830 3,710 +0.01(+0.35%)
Feb 27, 2013 2.822 2.940 2.820 2.820 997 +0.00(+0.00%)
Feb 26, 2013 2.952 2.997 2.810 2.820 7,680 -0.08(-2.76%)
Feb 22, 2013 2.959 3.000 2.845 2.900 8,077 -0.02(-0.72%)
Feb 21, 2013 2.911 3.100 2.900 2.921 2,441 +0.01(+0.38%)
Feb 20, 2013 2.911 3.100 2.910 2.910 4,060 -0.02(-0.68%)
Feb 19, 2013 3.175 3.200 2.910 2.930 2,892 +0.02(+0.69%)
Feb 15, 2013 3.100 3.199 2.900 2.910 4,478 +0.01(+0.34%)
Feb 14, 2013 2.920 2.920 2.800 2.900 7,305 -0.10(-3.33%)
Feb 13, 2013 2.815 3.200 2.815 3.000 10,914 -0.10(-3.23%)
Feb 12, 2013 3.400 3.672 3.000 3.100 25,017 -0.10(-3.13%)
Feb 11, 2013 3.200 3.600 3.000 3.200 9,598 +0.00(+0.00%)
Feb 08, 2013 3.000 3.500 3.000 3.200 19,066 +0.20(+6.60%)
Feb 07, 2013 3.400 3.996 3.000 3.002 19,693 -0.20(-6.19%)
Feb 06, 2013 3.000 3.400 3.000 3.200 10,856 +0.30(+10.34%)
Feb 04, 2013 2.900 2.900 2.800 2.900 12,506 +0.20(+7.41%)
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.