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 (%)
May 31, 2017 1.900 2.400 1.890 2.400 173,635 +0.55(+29.73%)
May 30, 2017 1.900 1.900 1.726 1.850 12,205 +0.02(+1.09%)
May 26, 2017 1.995 2.000 1.799 1.830 21,173 -0.07(-3.68%)
May 25, 2017 1.799 2.100 1.708 1.900 85,494 +0.10(+5.56%)
May 24, 2017 1.767 2.074 1.700 1.800 22,843 +0.12(+6.95%)
May 23, 2017 1.700 1.750 1.650 1.683 18,223 -0.07(-3.83%)
May 22, 2017 1.785 1.790 1.603 1.750 28,004 +0.05(+2.94%)
May 19, 2017 1.700 1.800 1.650 1.700 28,371 +0.01(+0.89%)
May 18, 2017 1.700 2.000 1.600 1.685 97,297 -0.01(-0.88%)
May 17, 2017 1.575 2.535 1.575 1.700 162,402 +0.20(+13.33%)
May 16, 2017 1.806 1.900 1.451 1.500 43,449 -0.22(-12.79%)
May 15, 2017 2.200 2.200 1.600 1.720 45,401 -0.43(-20.00%)
May 12, 2017 2.200 2.350 2.000 2.150 21,705 -0.10(-4.27%)
May 11, 2017 2.401 2.548 2.200 2.246 20,559 -0.16(-6.49%)
May 10, 2017 2.450 2.470 2.400 2.402 5,942 -0.01(-0.44%)
May 09, 2017 2.470 2.470 2.410 2.413 14,191 -0.05(-1.84%)
May 08, 2017 2.480 2.480 2.400 2.458 6,753 +0.06(+2.33%)
May 05, 2017 2.425 2.500 2.400 2.402 17,685 +0.00(+0.08%)
May 04, 2017 2.467 2.650 2.320 2.400 39,173 -0.10(-3.88%)
May 03, 2017 2.499 2.499 2.400 2.497 7,962 +0.10(+4.04%)
May 02, 2017 2.460 2.549 2.400 2.400 4,910 -0.15(-5.70%)
May 01, 2017 2.600 2.600 2.500 2.545 7,827 -0.04(-1.36%)
Apr 28, 2017 2.600 2.600 2.500 2.580 11,310 -0.01(-0.39%)
Apr 27, 2017 2.520 2.600 2.455 2.590 5,642 -0.01(-0.38%)
Apr 26, 2017 2.700 2.700 2.500 2.600 8,572 -0.05(-1.89%)
Apr 25, 2017 2.450 2.700 2.410 2.650 21,644 +0.20(+8.16%)
Apr 24, 2017 2.500 2.675 2.450 2.450 24,903 -0.09(-3.54%)
Apr 21, 2017 2.610 2.700 2.412 2.540 37,633 -0.14(-5.15%)
Apr 20, 2017 2.600 3.300 2.525 2.678 108,650 +0.08(+3.00%)
Apr 19, 2017 2.550 2.600 2.410 2.600 2,867 -0.05(-1.89%)
Apr 18, 2017 2.400 2.700 2.400 2.650 922 +0.01(+0.49%)
Apr 17, 2017 2.650 2.651 2.500 2.637 1,876 -0.01(-0.49%)
Apr 13, 2017 2.800 2.800 2.401 2.650 8,963 +0.20(+8.16%)
Apr 12, 2017 2.694 2.694 2.450 2.450 4,323 -0.12(-4.52%)
Apr 11, 2017 2.550 2.800 2.401 2.566 5,940 +0.01(+0.43%)
Apr 10, 2017 2.600 2.600 2.550 2.555 3,542 -0.05(-1.77%)
Apr 07, 2017 2.623 3.100 2.450 2.601 51,749 +0.05(+1.80%)
Apr 06, 2017 2.650 2.650 2.300 2.555 3,839 -0.06(-2.48%)
Apr 05, 2017 2.500 2.623 2.401 2.620 8,418 +0.07(+2.75%)
Apr 04, 2017 2.625 2.625 2.400 2.550 2,448 +0.05(+2.00%)
Apr 03, 2017 2.600 2.623 2.450 2.500 3,865 -0.10(-3.85%)
Mar 31, 2017 2.625 2.645 2.425 2.600 4,930 -0.02(-0.95%)
Mar 30, 2017 2.660 2.660 2.400 2.625 6,694 +0.01(+0.34%)
Mar 29, 2017 2.665 2.665 2.580 2.616 2,431 +0.02(+0.62%)
Mar 28, 2017 2.650 2.650 2.545 2.600 2,525 -0.05(-1.89%)
Mar 27, 2017 2.650 2.650 2.527 2.650 3,208 -0.02(-0.67%)
Mar 24, 2017 2.668 2.668 2.450 2.668 4,135 +0.16(+6.25%)
Mar 23, 2017 2.510 2.600 2.450 2.511 3,104 +0.00(+0.04%)
Mar 22, 2017 2.510 2.510 2.451 2.510 4,466 +0.11(+4.58%)
Mar 21, 2017 2.400 2.650 2.300 2.400 8,599 +0.20(+9.09%)
Mar 20, 2017 2.501 2.785 2.200 2.200 20,817 -0.30(-12.00%)
Mar 17, 2017 2.403 2.699 2.400 2.500 5,613 +0.10(+4.08%)
Mar 16, 2017 2.500 2.700 2.400 2.402 6,193 +0.00(+0.04%)
Mar 15, 2017 2.582 2.700 2.400 2.401 4,773 -0.10(-3.96%)
Mar 14, 2017 2.700 2.700 2.300 2.500 8,118 -0.10(-3.85%)
Mar 13, 2017 2.350 2.798 2.201 2.600 40,826 +0.25(+10.73%)
Mar 10, 2017 2.201 2.500 2.200 2.348 3,026 -0.05(-2.17%)
Mar 09, 2017 2.200 2.480 2.100 2.400 4,682 +0.10(+4.35%)
Mar 08, 2017 2.300 2.300 2.250 2.300 2,965 +0.00(+0.00%)
Mar 07, 2017 2.500 2.500 2.300 2.300 1,914 -0.10(-4.21%)
Mar 06, 2017 2.450 2.491 2.301 2.401 2,790 +0.08(+3.63%)
Mar 03, 2017 2.311 2.400 2.250 2.317 5,405 +0.12(+5.27%)
Mar 02, 2017 2.500 2.500 2.101 2.201 6,160 -0.15(-6.34%)
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.