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, 2015 3.800 3.801 3.502 3.700 5,742 -0.02(-0.54%)
Apr 29, 2015 3.990 3.999 3.701 3.720 2,155 -0.10(-2.72%)
Apr 28, 2015 4.000 4.000 3.702 3.824 5,861 -0.06(-1.54%)
Apr 27, 2015 3.840 3.998 3.800 3.884 10,754 +0.09(+2.48%)
Apr 24, 2015 3.999 4.000 3.766 3.790 9,389 -0.11(-2.82%)
Apr 23, 2015 4.200 4.200 3.701 3.900 27,226 +0.02(+0.41%)
Apr 22, 2015 3.900 4.400 3.800 3.884 35,883 -0.02(-0.41%)
Apr 21, 2015 3.700 3.900 3.501 3.900 4,195 +0.20(+5.41%)
Apr 20, 2015 3.472 3.998 3.465 3.700 9,832 +0.40(+12.16%)
Apr 17, 2015 3.101 3.300 3.101 3.299 6,564 -0.00(-0.03%)
Apr 16, 2015 3.270 3.300 3.150 3.300 4,102 +0.20(+6.45%)
Apr 15, 2015 3.100 3.110 3.010 3.100 2,158 -0.01(-0.32%)
Apr 14, 2015 3.268 3.268 3.100 3.110 756 +0.00(+0.00%)
Apr 13, 2015 3.100 3.270 3.060 3.110 5,825 -0.03(-0.96%)
Apr 10, 2015 3.200 3.256 3.099 3.140 5,695 -0.06(-1.88%)
Apr 09, 2015 3.256 3.256 2.900 3.200 7,108 -0.04(-1.23%)
Apr 08, 2015 3.204 3.500 3.100 3.240 11,442 +0.00(+0.00%)
Apr 07, 2015 3.400 3.475 3.200 3.240 12,716 -0.26(-7.46%)
Apr 06, 2015 3.700 3.700 3.200 3.501 7,386 -0.09(-2.61%)
Apr 02, 2015 3.800 3.595 3.595 3.595 2,440 +0.20(+5.74%)
Apr 01, 2015 3.499 3.500 3.400 3.400 3,009 +0.00(+0.00%)
Mar 31, 2015 3.500 3.697 3.201 3.400 4,742 +0.20(+6.25%)
Mar 30, 2015 3.499 3.600 3.200 3.200 7,731 -0.51(-13.84%)
Mar 27, 2015 3.896 3.896 3.056 3.714 26,540 +0.21(+6.08%)
Mar 26, 2015 3.700 3.998 3.300 3.501 9,130 -0.20(-5.38%)
Mar 25, 2015 3.994 4.000 3.700 3.700 7,269 -0.20(-5.13%)
Mar 24, 2015 3.700 3.900 3.700 3.900 773 +0.20(+5.41%)
Mar 23, 2015 3.901 3.950 3.700 3.700 8,010 -0.20(-5.08%)
Mar 20, 2015 4.000 4.000 3.727 3.898 2,757 -0.10(-2.55%)
Mar 19, 2015 4.000 4.000 3.703 4.000 15,282 -0.13(-3.17%)
Mar 18, 2015 4.100 4.200 3.820 4.131 12,639 -0.07(-1.62%)
Mar 17, 2015 3.719 4.318 3.719 4.199 28,745 +0.10(+2.41%)
Mar 16, 2015 3.801 4.197 3.702 4.100 3,620 +0.18(+4.73%)
Mar 13, 2015 3.700 4.100 3.610 3.915 2,943 +0.02(+0.64%)
Mar 12, 2015 3.600 4.087 3.600 3.890 4,262 +0.19(+5.14%)
Mar 11, 2015 3.999 4.100 3.600 3.700 15,140 -0.20(-5.13%)
Mar 10, 2015 4.200 4.400 3.900 3.900 22,312 -0.30(-7.14%)
Mar 09, 2015 4.398 4.398 3.850 4.200 34,464 +0.04(+0.91%)
Mar 06, 2015 4.001 4.390 3.810 4.162 20,928 +0.06(+1.51%)
Mar 05, 2015 3.601 4.100 3.601 4.100 8,846 +0.20(+5.10%)
Mar 04, 2015 4.200 4.400 3.700 3.901 6,179 -0.29(-6.90%)
Mar 03, 2015 4.400 4.150 3.803 4.190 6,711 +0.04(+0.96%)
Mar 02, 2015 4.510 4.510 4.000 4.150 4,314 +0.02(+0.44%)
Feb 27, 2015 4.200 4.280 4.001 4.132 13,052 +0.03(+0.78%)
Feb 26, 2015 3.970 4.600 3.619 4.100 11,085 +0.40(+10.81%)
Feb 25, 2015 3.600 3.900 3.460 3.700 13,183 +0.00(+0.00%)
Feb 24, 2015 4.400 4.400 3.600 3.700 16,825 -0.49(-11.69%)
Feb 23, 2015 4.200 4.690 4.000 4.190 28,443 +0.07(+1.70%)
Feb 20, 2015 4.154 5.600 4.000 4.120 105,767 +0.12(+3.00%)
Feb 19, 2015 3.399 4.200 3.300 4.000 26,670 +0.79(+24.46%)
Feb 18, 2015 3.450 3.450 3.050 3.214 3,376 -0.14(-4.23%)
Feb 17, 2015 3.400 3.400 3.100 3.356 3,047 -0.04(-1.29%)
Feb 13, 2015 3.400 3.400 3.400 3.400 4,000 +0.30(+9.68%)
Feb 12, 2015 2.989 3.400 2.800 3.100 7,716 +0.20(+6.86%)
Feb 11, 2015 2.700 2.989 2.700 2.901 4,744 -0.08(-2.52%)
Feb 10, 2015 2.900 2.999 2.800 2.976 974 +0.01(+0.27%)
Feb 09, 2015 2.800 3.000 2.800 2.968 1,593 -0.02(-0.74%)
Feb 06, 2015 2.800 3.000 2.650 2.990 1,865 +0.19(+6.79%)
Feb 05, 2015 2.901 3.000 2.730 2.800 8,595 +0.08(+2.94%)
Feb 04, 2015 2.800 2.934 2.651 2.720 2,106 -0.08(-2.86%)
Feb 03, 2015 2.699 2.900 2.699 2.800 274 -0.20(-6.64%)
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.