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 28, 2018	2.100	2.100	2.000	2.000	5,730	-0.05(-2.34%)
Sep 27, 2018	2.100	2.131	1.985	2.048	13,786	+0.05(+2.40%)
Sep 26, 2018	1.900	2.067	1.920	2.000	7,929	+0.00(+0.05%)
Sep 25, 2018	2.160	2.160	1.900	1.999	22,022	-0.07(-3.43%)
Sep 24, 2018	2.070	2.176	2.001	2.070	10,462	-0.03(-1.43%)
Sep 21, 2018	2.300	2.300	2.100	2.100	7,360	-0.08(-3.76%)
Sep 20, 2018	2.200	2.200	2.060	2.182	8,809	+0.03(+1.35%)
Sep 19, 2018	2.200	2.200	2.023	2.153	7,625	-0.07(-3.11%)
Sep 18, 2018	2.025	2.222	1.900	2.222	15,826	+0.12(+5.86%)
Sep 17, 2018	2.200	2.222	1.900	2.099	33,589	-0.12(-5.45%)
Sep 14, 2018	2.150	2.270	2.150	2.220	4,780	-0.05(-2.20%)
Sep 13, 2018	2.230	2.350	2.223	2.270	4,771	-0.02(-1.05%)
Sep 12, 2018	2.386	2.390	2.230	2.294	9,295	+0.02(+0.92%)
Sep 11, 2018	2.209	2.300	2.209	2.273	6,517	+0.01(+0.49%)
Sep 10, 2018	2.250	2.400	2.209	2.262	16,005	-0.03(-1.22%)
Sep 07, 2018	2.150	2.300	2.150	2.290	12,700	-0.06(-2.55%)
Sep 06, 2018	2.500	2.500	2.350	2.350	6,833	-0.03(-1.47%)
Sep 05, 2018	2.520	2.520	2.350	2.385	7,183	-0.02(-0.63%)

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.