Indicators

China Pharma Holdings (NY: CPHI )

0.2959 +0.0044 (+1.51%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	4.524	4.599	4.350	4.492	131,260	-0.17(-3.63%)
May 28, 2020	4.540	5.190	4.412	4.661	460,793	+0.29(+6.63%)
May 27, 2020	4.500	4.600	4.350	4.371	87,108	-0.25(-5.43%)
May 26, 2020	4.890	4.890	4.508	4.622	100,467	+0.03(+0.65%)
May 22, 2020	4.444	5.000	4.320	4.592	427,040	+0.12(+2.66%)
May 21, 2020	4.600	4.700	4.400	4.473	48,900	-0.28(-5.97%)
May 20, 2020	4.567	5.200	4.300	4.757	368,734	+0.31(+6.90%)
May 19, 2020	4.418	4.598	4.310	4.450	37,930	+0.04(+1.00%)
May 18, 2020	4.200	4.499	4.200	4.406	52,555	-0.09(-2.09%)
May 15, 2020	4.200	4.600	4.200	4.500	71,960	-0.34(-7.02%)
May 14, 2020	4.540	4.880	4.101	4.840	175,471	+0.27(+5.88%)
May 13, 2020	4.715	4.915	4.300	4.571	61,201	-0.11(-2.31%)
May 12, 2020	4.900	4.900	4.606	4.679	44,058	-0.12(-2.52%)
May 11, 2020	5.000	5.200	4.700	4.800	69,949	-0.14(-2.76%)
May 08, 2020	4.800	4.950	4.600	4.936	51,930	+0.24(+5.02%)
May 07, 2020	5.000	5.000	4.650	4.700	81,876	-0.00(-0.04%)
May 06, 2020	4.500	4.900	4.500	4.702	73,143	+0.30(+6.86%)
May 05, 2020	4.600	4.800	4.400	4.400	41,911	-0.26(-5.66%)
May 04, 2020	4.580	4.799	4.580	4.664	32,598	-0.06(-1.19%)

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.