Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Pharma Holdings (NY: CPHI )

0.3324 +0.0121 (+3.78%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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, 2013 2.370 2.370 2.110 2.150 5,057 +0.03(+1.65%)
May 30, 2013 2.100 2.400 2.100 2.115 450 -0.01(-0.56%)
May 29, 2013 2.200 2.200 2.127 2.127 6,470 +0.01(+0.33%)
May 28, 2013 2.190 2.190 2.100 2.120 2,743 -0.25(-10.55%)
May 24, 2013 2.120 2.370 2.120 2.370 3,777 +0.25(+11.79%)
May 23, 2013 2.000 2.300 2.000 2.120 2,419 -0.18(-7.79%)
May 22, 2013 2.300 2.300 2.120 2.299 950 +0.20(+9.48%)
May 21, 2013 2.150 2.200 2.080 2.100 10,477 -0.00(-0.05%)
May 20, 2013 2.100 2.200 2.100 2.101 12,390 +0.00(+0.05%)
May 17, 2013 2.100 2.196 2.075 2.100 7,174 +0.03(+1.45%)
May 16, 2013 2.295 2.295 2.070 2.070 8,370 -0.23(-10.00%)
May 15, 2013 2.300 2.398 2.022 2.300 50,906 -0.30(-11.54%)
May 13, 2013 2.400 2.700 2.400 2.600 8,826 +0.30(+12.95%)
May 10, 2013 2.400 2.500 2.301 2.302 868 +0.00(+0.09%)
May 09, 2013 2.301 2.500 2.290 2.300 2,248 -0.07(-2.95%)
May 08, 2013 2.500 2.500 2.370 2.370 5,449 +0.07(+3.04%)
May 07, 2013 2.400 2.600 2.300 2.300 1,521 -0.10(-4.17%)
May 06, 2013 2.372 2.599 2.372 2.400 7,281 +0.00(+0.00%)
May 03, 2013 2.400 2.500 2.195 2.400 7,058 +0.21(+9.34%)
May 02, 2013 2.390 2.390 2.150 2.195 11,590 -0.10(-4.57%)
May 01, 2013 2.115 2.311 2.100 2.300 2,163 +0.10(+4.50%)
Apr 30, 2013 2.120 2.400 2.090 2.201 13,816 +0.12(+5.82%)
Apr 29, 2013 2.120 2.178 2.057 2.080 3,440 +0.05(+2.46%)
Apr 26, 2013 2.110 2.241 2.025 2.030 2,589 -0.17(-7.73%)
Apr 25, 2013 2.030 2.399 2.030 2.200 10,798 +0.10(+4.81%)
Apr 24, 2013 2.450 2.450 2.000 2.099 19,498 -0.23(-9.91%)
Apr 23, 2013 2.480 2.480 2.330 2.330 885 -0.15(-5.97%)
Apr 22, 2013 2.598 2.598 2.478 2.478 1,750 +0.00(+0.00%)
Apr 19, 2013 2.451 2.480 2.450 2.478 520 +0.03(+1.14%)
Apr 18, 2013 2.515 2.515 2.450 2.450 460 +0.00(+0.00%)
Apr 17, 2013 2.515 2.696 2.450 2.450 3,453 -0.25(-9.26%)
Apr 16, 2013 2.600 2.700 2.400 2.700 8,444 +0.10(+3.85%)
Apr 15, 2013 2.500 2.676 2.400 2.600 12,869 -0.10(-3.70%)
Apr 12, 2013 2.700 2.700 2.501 2.700 1,135 +0.18(+7.14%)
Apr 11, 2013 2.680 2.699 2.500 2.520 9,462 -0.18(-6.67%)
Apr 10, 2013 2.885 2.885 2.680 2.700 2,780 -0.12(-4.42%)
Apr 09, 2013 2.710 2.825 2.710 2.825 1,057 +0.10(+3.48%)
Apr 08, 2013 2.730 2.825 2.730 2.730 4,100 -0.01(-0.40%)
Apr 05, 2013 2.731 2.825 2.730 2.741 200 +0.01(+0.40%)
Apr 04, 2013 2.750 2.825 2.716 2.730 4,950 +0.00(+0.00%)
Apr 03, 2013 2.900 2.900 2.730 2.730 3,160 -0.07(-2.50%)
Apr 02, 2013 2.949 2.949 2.800 2.800 923 +0.01(+0.32%)
Apr 01, 2013 2.900 2.900 2.761 2.791 756 -0.11(-3.76%)
Mar 28, 2013 3.000 3.000 2.800 2.900 2,859 -0.00(-0.03%)
Mar 27, 2013 2.800 2.901 2.630 2.901 3,830 +0.25(+9.47%)
Mar 26, 2013 2.860 2.900 2.600 2.650 8,139 -0.21(-7.34%)
Mar 25, 2013 2.900 2.980 2.860 2.860 4,526 -0.04(-1.35%)
Mar 22, 2013 3.000 3.000 2.821 2.899 333 +0.07(+2.44%)
Mar 21, 2013 2.800 3.000 2.800 2.830 2,522 -0.07(-2.41%)
Mar 20, 2013 3.049 3.049 2.805 2.900 988 +0.00(+0.00%)
Mar 19, 2013 3.000 3.000 2.801 2.900 1,808 +0.06(+2.11%)
Mar 18, 2013 2.794 2.900 2.651 2.840 16,274 +0.09(+3.27%)
Mar 15, 2013 2.700 2.950 2.500 2.750 21,514 -0.15(-5.17%)
Mar 14, 2013 3.200 3.300 2.900 2.900 30,771 -0.20(-6.45%)
Mar 13, 2013 3.064 3.100 2.999 3.100 1,731 +0.10(+3.33%)
Mar 12, 2013 3.099 3.200 3.000 3.000 3,933 -0.10(-3.19%)
Mar 11, 2013 2.900 3.099 2.900 3.099 3,700 +0.10(+3.30%)
Mar 08, 2013 3.000 3.119 2.970 3.000 5,485 -0.10(-3.23%)
Mar 07, 2013 3.098 3.100 2.970 3.100 2,522 +0.15(+5.08%)
Mar 06, 2013 3.000 3.100 2.950 2.950 2,470 +0.01(+0.34%)
Mar 05, 2013 2.900 3.100 2.900 2.940 5,380 -0.06(-2.00%)
Mar 04, 2013 2.901 3.000 2.900 3.000 790 +0.10(+3.45%)
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.