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 (%)
Sep 30, 2010	25.00	25.50	24.40	24.90	8,280	+0.80(+3.32%)
Sep 29, 2010	25.00	25.50	24.10	24.10	6,029	-1.00(-3.98%)
Sep 28, 2010	26.00	27.00	24.90	25.10	4,823	-0.30(-1.19%)
Sep 27, 2010	25.20	25.40	24.00	25.40	4,425	+0.50(+2.01%)
Sep 24, 2010	26.10	26.50	24.90	24.90	5,700	-0.40(-1.58%)
Sep 23, 2010	24.90	25.80	24.90	25.30	6,634	+0.40(+1.61%)
Sep 22, 2010	23.60	24.90	22.10	24.90	16,405	+1.90(+8.26%)
Sep 21, 2010	22.90	23.00	22.10	23.00	7,670	+0.60(+2.68%)
Sep 20, 2010	21.80	23.10	21.00	22.40	7,456	+1.10(+5.16%)
Sep 17, 2010	21.30	22.00	20.90	21.30	7,855	-1.50(-6.58%)
Sep 15, 2010	27.00	27.00	22.40	22.80	11,390	+0.00(+0.00%)
Sep 14, 2010	22.70	23.20	22.50	22.80	2,979	-0.30(-1.30%)
Sep 13, 2010	23.55	23.60	22.80	23.10	5,783	-0.80(-3.34%)
Sep 10, 2010	21.60	24.20	21.60	23.90	8,532	+0.20(+0.84%)
Sep 09, 2010	24.60	24.80	22.30	23.70	9,779	-1.00(-4.05%)
Sep 08, 2010	25.80	26.00	24.40	24.70	8,651	-1.20(-4.63%)
Sep 07, 2010	27.00	28.00	25.50	25.90	8,471	-1.10(-4.07%)
Sep 03, 2010	26.69	27.00	26.50	27.00	1,712	+0.00(+0.00%)
Sep 02, 2010	26.80	27.30	26.60	27.00	1,735	+0.30(+1.12%)

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.