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 UNCHANGED
Streaming Delayed 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 (%)
Jun 28, 2019 3.200 3.300 3.000 3.234 29,340 +0.03(+1.06%)
Jun 27, 2019 2.888 3.300 2.831 3.200 42,411 +0.31(+10.80%)
Jun 26, 2019 3.088 3.088 2.850 2.888 12,945 +0.01(+0.28%)
Jun 25, 2019 2.860 3.050 2.840 2.880 7,153 -0.02(-0.69%)
Jun 24, 2019 2.976 3.100 2.750 2.900 21,929 +0.01(+0.35%)
Jun 21, 2019 3.000 3.000 2.743 2.890 34,730 +0.02(+0.63%)
Jun 20, 2019 2.973 3.100 2.850 2.872 36,371 +0.00(+0.07%)
Jun 19, 2019 3.100 3.147 2.850 2.870 35,698 -0.28(-8.80%)
Jun 18, 2019 2.700 3.490 2.700 3.147 261,086 +0.45(+16.56%)
Jun 17, 2019 2.890 2.897 2.700 2.700 8,706 -0.05(-1.82%)
Jun 14, 2019 2.865 3.050 2.750 2.750 31,000 -0.05(-1.79%)
Jun 13, 2019 2.810 2.848 2.750 2.800 2,672 +0.05(+1.82%)
Jun 12, 2019 2.800 2.800 2.700 2.750 7,617 -0.10(-3.54%)
Jun 11, 2019 2.800 3.050 2.508 2.851 45,218 +0.05(+1.82%)
Jun 10, 2019 2.600 3.000 2.600 2.800 18,008 -0.12(-4.11%)
Jun 07, 2019 2.670 3.200 2.430 2.920 100,120 +0.30(+11.41%)
Jun 06, 2019 2.750 2.760 2.401 2.621 17,047 -0.05(-1.84%)
Jun 05, 2019 2.726 2.896 2.650 2.670 12,184 -0.06(-2.05%)
Jun 04, 2019 2.600 2.900 2.531 2.726 27,413 +0.22(+8.78%)
Jun 03, 2019 2.500 2.620 2.440 2.506 16,631 +0.07(+2.87%)
May 31, 2019 2.513 2.513 2.300 2.436 12,260 +0.00(+0.21%)
May 30, 2019 2.600 2.599 2.402 2.431 30,459 -0.17(-6.50%)
May 29, 2019 2.700 2.700 2.500 2.600 17,879 -0.20(-7.01%)
May 28, 2019 2.850 2.859 2.680 2.796 16,297 -0.07(-2.31%)
May 24, 2019 2.801 3.199 2.800 2.862 57,710 -0.04(-1.31%)
May 23, 2019 2.900 3.000 2.800 2.900 11,517 -0.03(-1.02%)
May 22, 2019 3.000 3.033 2.800 2.930 12,431 -0.07(-2.33%)
May 21, 2019 2.850 3.080 2.850 3.000 19,234 +0.11(+3.84%)
May 20, 2019 3.108 3.108 2.800 2.889 19,964 -0.07(-2.40%)
May 17, 2019 3.019 3.099 2.900 2.960 31,770 -0.14(-4.49%)
May 16, 2019 3.300 3.300 3.000 3.099 21,033 -0.20(-6.06%)
May 15, 2019 3.300 3.350 3.100 3.299 29,016 -0.07(-2.11%)
May 14, 2019 3.100 3.400 3.053 3.370 25,195 +0.19(+5.97%)
May 13, 2019 3.200 3.300 3.100 3.180 26,070 -0.13(-3.87%)
May 10, 2019 3.600 3.600 3.200 3.308 25,950 -0.11(-3.22%)
May 09, 2019 3.400 3.597 3.200 3.418 100,515 +0.14(+4.14%)
May 08, 2019 3.188 3.317 3.011 3.282 36,667 -0.01(-0.39%)
May 07, 2019 3.400 3.500 3.188 3.295 12,093 -0.19(-5.32%)
May 06, 2019 3.100 3.498 3.100 3.480 24,555 +0.17(+5.30%)
May 03, 2019 3.200 3.500 3.150 3.305 71,520 +0.01(+0.24%)
May 02, 2019 3.162 3.300 3.150 3.297 18,239 -0.00(-0.06%)
May 01, 2019 3.400 3.550 3.120 3.299 44,862 -0.03(-0.93%)
Apr 30, 2019 3.500 3.593 3.200 3.330 35,028 -0.15(-4.31%)
Apr 29, 2019 3.625 3.625 3.410 3.480 22,349 -0.02(-0.43%)
Apr 26, 2019 3.500 3.550 3.400 3.495 20,590 -0.02(-0.71%)
Apr 25, 2019 3.600 3.650 3.500 3.520 15,687 -0.06(-1.57%)
Apr 24, 2019 3.700 3.700 3.452 3.576 45,685 +0.07(+1.88%)
Apr 23, 2019 3.500 3.700 3.404 3.510 38,451 -0.01(-0.20%)
Apr 22, 2019 3.700 3.700 3.490 3.517 31,372 -0.01(-0.37%)
Apr 18, 2019 3.600 4.100 3.480 3.530 211,780 -0.07(-2.00%)
Apr 17, 2019 3.600 3.750 3.500 3.602 32,933 +0.00(+0.06%)
Apr 16, 2019 3.710 3.999 3.500 3.600 68,551 -0.23(-6.03%)
Apr 15, 2019 3.803 4.000 3.603 3.831 60,070 -0.06(-1.49%)
Apr 12, 2019 3.850 4.100 3.734 3.889 46,310 -0.11(-2.78%)
Apr 11, 2019 4.100 4.200 3.900 4.000 83,301 -0.09(-2.15%)
Apr 10, 2019 3.700 4.300 3.680 4.088 147,539 +0.29(+7.61%)
Apr 09, 2019 3.950 3.981 3.700 3.799 44,125 -0.10(-2.59%)
Apr 08, 2019 3.700 4.190 3.700 3.900 137,854 -0.20(-4.88%)
Apr 05, 2019 4.650 4.824 3.700 4.100 583,190 -1.00(-19.61%)
Apr 04, 2019 3.300 5.800 3.300 5.100 1,716,421 +1.78(+53.61%)
Apr 03, 2019 3.531 3.531 3.300 3.320 33,165 -0.04(-1.28%)
Apr 02, 2019 3.400 3.400 3.250 3.363 24,687 -0.04(-1.09%)
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.