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 (%)
Sep 30, 2020 3.622 3.840 3.610 3.648 14,250 -0.03(-0.73%)
Sep 29, 2020 3.760 4.144 3.610 3.675 123,264 -0.08(-2.03%)
Sep 28, 2020 3.676 3.924 3.676 3.751 30,186 -0.04(-1.03%)
Sep 25, 2020 3.629 3.835 3.501 3.790 21,950 +0.13(+3.61%)
Sep 24, 2020 3.732 3.732 3.520 3.658 16,499 -0.04(-1.08%)
Sep 23, 2020 3.713 3.800 3.654 3.698 7,905 -0.00(-0.05%)
Sep 22, 2020 3.800 3.800 3.600 3.700 13,708 -0.04(-1.20%)
Sep 21, 2020 3.780 3.960 3.606 3.745 49,050 +0.08(+2.18%)
Sep 18, 2020 3.724 3.800 3.450 3.665 18,640 -0.08(-2.24%)
Sep 17, 2020 3.799 3.799 3.534 3.749 26,807 +0.04(+1.05%)
Sep 16, 2020 3.800 3.826 3.650 3.710 22,151 +0.08(+2.18%)
Sep 15, 2020 3.879 3.879 3.600 3.631 21,797 +0.06(+1.65%)
Sep 14, 2020 3.750 3.750 3.500 3.572 17,922 +0.10(+2.88%)
Sep 11, 2020 3.482 3.552 3.409 3.472 11,600 +0.03(+0.81%)
Sep 10, 2020 3.624 3.699 3.394 3.444 27,942 -0.17(-4.73%)
Sep 09, 2020 3.650 3.730 3.550 3.615 11,863 -0.01(-0.41%)
Sep 08, 2020 3.600 3.700 3.460 3.630 13,584 +0.03(+0.83%)
Sep 04, 2020 3.900 3.940 3.400 3.600 45,290 +0.00(+0.03%)
Sep 03, 2020 3.201 3.900 3.201 3.599 81,780 +0.31(+9.39%)
Sep 02, 2020 3.500 3.599 3.200 3.290 67,985 -0.33(-8.99%)
Sep 01, 2020 3.900 3.949 3.600 3.615 40,578 -0.29(-7.36%)
Aug 31, 2020 4.000 4.044 3.825 3.902 25,528 -0.11(-2.69%)
Aug 28, 2020 4.126 4.200 4.000 4.010 15,340 -0.04(-0.99%)
Aug 27, 2020 4.100 4.299 3.710 4.050 33,433 +0.03(+0.75%)
Aug 26, 2020 4.100 4.179 4.004 4.020 18,546 -0.08(-1.93%)
Aug 25, 2020 4.100 4.180 4.004 4.099 20,963 -0.10(-2.40%)
Aug 24, 2020 4.321 4.321 4.018 4.200 39,230 -0.05(-1.27%)
Aug 21, 2020 4.550 4.598 4.215 4.254 45,150 -0.25(-5.47%)
Aug 20, 2020 4.700 4.700 4.500 4.500 32,221 -0.17(-3.74%)
Aug 19, 2020 4.543 4.700 4.540 4.675 34,070 -0.02(-0.40%)
Aug 18, 2020 4.826 4.900 4.540 4.694 53,924 -0.15(-3.02%)
Aug 17, 2020 5.000 5.050 4.813 4.840 75,180 -0.18(-3.53%)
Aug 14, 2020 5.100 5.397 4.913 5.017 308,970 +0.02(+0.34%)
Aug 13, 2020 4.900 5.100 4.900 5.000 108,624 -0.08(-1.57%)
Aug 12, 2020 5.200 5.300 4.925 5.080 91,956 -0.32(-5.93%)
Aug 11, 2020 5.016 5.999 4.904 5.400 525,399 +0.36(+7.12%)
Aug 10, 2020 5.000 5.080 4.850 5.041 41,990 +0.07(+1.49%)
Aug 07, 2020 4.950 5.067 4.900 4.967 38,730 -0.18(-3.55%)
Aug 06, 2020 5.001 5.250 4.910 5.150 151,926 +0.15(+3.02%)
Aug 05, 2020 4.858 5.045 4.850 4.999 43,391 +0.13(+2.67%)
Aug 04, 2020 4.900 5.045 4.820 4.869 39,830 -0.15(-2.99%)
Aug 03, 2020 4.800 5.500 4.708 5.019 144,099 +0.22(+4.56%)
Jul 31, 2020 5.000 5.100 4.700 4.800 38,730 -0.25(-5.03%)
Jul 30, 2020 5.000 5.141 5.000 5.054 40,267 -0.09(-1.69%)
Jul 29, 2020 5.200 5.232 5.050 5.141 27,057 -0.08(-1.48%)
Jul 28, 2020 5.300 5.400 5.101 5.218 44,906 -0.26(-4.73%)
Jul 27, 2020 5.101 5.889 5.101 5.477 122,218 +0.18(+3.34%)
Jul 24, 2020 5.450 5.488 4.900 5.300 48,790 -0.24(-4.26%)
Jul 23, 2020 5.810 6.001 5.411 5.536 41,352 -0.26(-4.55%)
Jul 22, 2020 5.800 6.100 5.600 5.800 136,191 +0.12(+2.18%)
Jul 21, 2020 5.615 5.746 5.502 5.676 38,459 +0.07(+1.18%)
Jul 20, 2020 5.750 5.800 5.300 5.610 86,765 -0.23(-3.89%)
Jul 17, 2020 5.600 5.864 5.500 5.837 70,940 +0.24(+4.23%)
Jul 16, 2020 5.800 5.800 5.300 5.600 77,906 +0.12(+2.15%)
Jul 15, 2020 4.911 5.900 4.800 5.482 263,280 +0.58(+11.88%)
Jul 14, 2020 5.000 5.100 4.900 4.900 53,988 -0.18(-3.51%)
Jul 13, 2020 5.300 5.495 5.039 5.078 69,307 -0.27(-5.14%)
Jul 10, 2020 5.787 5.825 5.230 5.353 99,060 -0.45(-7.72%)
Jul 09, 2020 5.639 6.000 5.639 5.801 55,430 +0.11(+1.95%)
Jul 08, 2020 5.646 5.849 5.518 5.690 67,253 -0.14(-2.37%)
Jul 07, 2020 5.700 5.967 5.530 5.828 105,121 -0.01(-0.21%)
Jul 06, 2020 6.000 6.250 5.800 5.840 88,250 -0.19(-3.15%)
Jul 02, 2020 6.154 6.454 5.900 6.030 98,350 -0.17(-2.74%)
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.