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 -0.0045 (-1.35%)
Official Closing 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 30, 2014 3.700 4.050 3.700 3.820 3,239 -0.08(-2.05%)
May 29, 2014 3.999 3.999 3.900 3.900 544 -0.15(-3.70%)
May 28, 2014 3.720 4.060 3.720 4.050 10,668 +0.23(+6.16%)
May 27, 2014 3.600 3.899 3.501 3.815 20,841 +0.19(+5.24%)
May 23, 2014 3.600 3.625 3.625 3.625 390 +0.02(+0.69%)
May 22, 2014 3.600 3.600 3.500 3.600 8,332 -0.10(-2.68%)
May 21, 2014 3.912 3.950 3.500 3.699 6,803 -0.26(-6.59%)
May 20, 2014 4.000 4.000 3.960 3.960 497 -0.09(-2.22%)
May 19, 2014 4.050 4.199 4.050 4.050 2,229 +0.00(+0.00%)
May 16, 2014 4.200 4.200 3.836 4.050 2,203 -0.15(-3.57%)
May 15, 2014 4.000 4.297 3.801 4.200 4,505 +0.10(+2.44%)
May 14, 2014 3.826 4.200 3.826 4.100 2,672 +0.00(+0.00%)
May 13, 2014 3.900 4.350 3.800 4.100 6,646 +0.10(+2.50%)
May 12, 2014 3.757 4.200 3.757 4.000 3,712 +0.00(+0.00%)
May 09, 2014 4.112 4.112 3.900 4.000 12,124 -0.20(-4.76%)
May 08, 2014 4.200 4.200 4.016 4.200 3,202 +0.00(+0.00%)
May 07, 2014 4.100 4.230 4.001 4.200 13,829 +0.10(+2.44%)
May 06, 2014 4.300 4.315 4.030 4.100 277 -0.10(-2.40%)
May 05, 2014 4.350 4.400 4.030 4.201 8,973 -0.20(-4.52%)
May 02, 2014 4.600 4.600 4.300 4.400 1,386 +0.10(+2.33%)
May 01, 2014 4.215 4.414 4.200 4.300 6,217 +0.10(+2.38%)
Apr 30, 2014 4.540 4.569 4.200 4.200 1,419 -0.34(-7.49%)
Apr 29, 2014 4.500 4.723 4.207 4.540 14,400 -0.02(-0.44%)
Apr 28, 2014 4.730 4.803 4.401 4.560 67,702 -0.14(-2.98%)
Apr 25, 2014 4.115 4.700 4.100 4.700 34,643 +0.60(+14.55%)
Apr 24, 2014 4.520 4.550 4.103 4.103 9,101 -0.40(-8.82%)
Apr 23, 2014 4.550 4.550 4.400 4.500 2,329 +0.10(+2.27%)
Apr 22, 2014 4.200 4.550 4.126 4.400 5,870 +0.00(+0.00%)
Apr 21, 2014 4.292 4.442 4.291 4.400 2,428 +0.28(+6.80%)
Apr 17, 2014 4.100 4.120 4.120 4.120 1,660 -0.28(-6.34%)
Apr 16, 2014 4.217 4.530 4.006 4.399 17,602 +0.05(+1.13%)
Apr 15, 2014 4.600 4.600 4.300 4.350 16,650 -0.08(-1.81%)
Apr 14, 2014 4.310 4.600 4.201 4.430 16,218 +0.03(+0.75%)
Apr 11, 2014 4.003 4.398 4.003 4.397 7,525 +0.20(+4.69%)
Apr 10, 2014 4.850 4.850 4.100 4.200 24,160 -0.50(-10.64%)
Apr 09, 2014 4.499 4.700 4.299 4.700 32,408 +0.55(+13.25%)
Apr 08, 2014 4.290 4.290 4.101 4.150 8,264 -0.13(-3.04%)
Apr 07, 2014 4.600 4.617 4.007 4.280 30,392 -0.46(-9.72%)
Apr 04, 2014 4.872 4.872 4.550 4.741 15,553 -0.20(-4.03%)
Apr 03, 2014 5.000 5.000 4.799 4.940 7,431 -0.17(-3.33%)
Apr 02, 2014 5.200 5.200 4.800 5.110 8,389 -0.09(-1.71%)
Apr 01, 2014 5.197 5.200 5.000 5.199 18,448 +0.15(+2.95%)
Mar 31, 2014 5.010 5.190 5.000 5.050 16,045 +0.05(+1.00%)
Mar 28, 2014 4.950 5.297 4.899 5.000 41,328 +0.02(+0.42%)
Mar 27, 2014 4.500 4.999 4.500 4.979 26,738 +0.26(+5.49%)
Mar 26, 2014 5.310 5.310 4.720 4.720 31,955 -0.58(-10.94%)
Mar 25, 2014 5.500 5.500 5.201 5.300 7,265 +0.10(+1.92%)
Mar 24, 2014 5.200 5.799 5.200 5.200 59,437 +0.00(+0.00%)
Mar 21, 2014 7.300 7.300 5.005 5.200 157,084 -2.40(-31.58%)
Mar 20, 2014 7.100 8.000 7.100 7.600 117,540 +0.55(+7.80%)
Mar 19, 2014 7.497 7.701 7.016 7.050 22,355 -0.35(-4.72%)
Mar 18, 2014 7.750 7.750 7.200 7.399 20,388 -0.35(-4.53%)
Mar 17, 2014 7.000 7.750 7.000 7.750 18,878 +0.85(+12.32%)
Mar 14, 2014 7.100 7.280 6.900 6.900 8,466 -0.10(-1.43%)
Mar 13, 2014 7.300 7.300 6.900 7.000 8,946 -0.20(-2.75%)
Mar 12, 2014 7.100 7.300 6.631 7.198 22,089 +0.10(+1.37%)
Mar 11, 2014 7.500 7.799 7.101 7.101 12,554 -0.45(-5.95%)
Mar 10, 2014 7.950 7.950 7.035 7.550 27,311 -0.30(-3.82%)
Mar 07, 2014 7.978 8.000 7.500 7.850 21,104 +0.26(+3.43%)
Mar 06, 2014 7.300 8.000 7.300 7.590 23,836 +0.39(+5.42%)
Mar 05, 2014 7.590 8.100 7.099 7.200 84,053 -0.50(-6.51%)
Mar 04, 2014 6.800 8.416 6.600 7.701 161,808 +1.00(+14.92%)
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.