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 (%)
Jan 31, 2012 7.800 7.800 7.200 7.400 3,943 -0.20(-2.63%)
Jan 30, 2012 7.900 7.900 7.400 7.600 1,935 -0.30(-3.80%)
Jan 27, 2012 7.700 7.900 7.400 7.900 3,225 +0.20(+2.60%)
Jan 26, 2012 7.630 7.900 7.400 7.700 4,286 -0.10(-1.28%)
Jan 25, 2012 7.700 8.000 7.400 7.800 4,220 -0.10(-1.27%)
Jan 24, 2012 7.750 8.000 7.400 7.900 2,625 +0.40(+5.33%)
Jan 23, 2012 7.800 8.000 7.400 7.500 1,180 -0.14(-1.90%)
Jan 20, 2012 8.000 8.050 7.645 7.645 6,664 -0.16(-1.99%)
Jan 19, 2012 8.000 8.200 7.800 7.800 15,386 +0.00(+0.00%)
Jan 18, 2012 8.000 8.200 7.800 7.800 12,130 -0.20(-2.50%)
Jan 17, 2012 8.560 8.560 7.800 8.000 11,681 +0.30(+3.90%)
Jan 13, 2012 7.800 8.100 7.500 7.700 5,538 -0.10(-1.28%)
Jan 12, 2012 8.000 8.359 7.400 7.800 11,328 -0.40(-4.88%)
Jan 11, 2012 6.610 8.412 6.610 8.200 31,774 +1.55(+23.31%)
Jan 10, 2012 6.800 7.000 6.650 6.650 3,744 -0.10(-1.48%)
Jan 09, 2012 7.000 7.100 6.624 6.750 44,092 -0.02(-0.25%)
Jan 06, 2012 6.820 6.820 6.750 6.767 3,492 -0.03(-0.49%)
Jan 05, 2012 6.800 7.072 6.750 6.800 3,794 +0.05(+0.74%)
Jan 04, 2012 6.600 7.000 6.600 6.750 8,228 +0.05(+0.75%)
Dec 30, 2011 6.900 6.900 6.205 6.700 9,665 -0.20(-2.90%)
Dec 29, 2011 6.200 7.200 6.200 6.900 19,284 +0.15(+2.22%)
Dec 28, 2011 6.760 7.090 6.700 6.750 17,513 +0.05(+0.75%)
Dec 27, 2011 8.600 8.600 6.700 6.700 21,184 -0.10(-1.47%)
Dec 23, 2011 7.100 7.200 6.800 6.800 38,052 -0.10(-1.45%)
Dec 21, 2011 7.300 7.500 6.900 6.900 4,199 -0.40(-5.48%)
Dec 20, 2011 7.600 7.700 7.300 7.300 3,722 -0.10(-1.35%)
Dec 19, 2011 7.998 7.998 6.800 7.400 28,875 -0.20(-2.63%)
Dec 16, 2011 6.900 7.900 6.900 7.600 1,127 +0.30(+4.11%)
Dec 15, 2011 7.700 8.400 7.000 7.300 1,747 -0.30(-3.95%)
Dec 14, 2011 7.930 8.400 7.101 7.600 5,381 -0.20(-2.56%)
Dec 13, 2011 8.161 8.400 7.800 7.800 950 -0.20(-2.50%)
Dec 12, 2011 8.000 8.345 7.800 8.000 891 +0.00(+0.00%)
Dec 09, 2011 8.246 8.246 7.622 8.000 2,902 -0.20(-2.44%)
Dec 08, 2011 8.100 8.200 8.100 8.200 2,091 +0.09(+1.11%)
Dec 07, 2011 8.101 8.200 8.101 8.110 205 +0.01(+0.12%)
Dec 06, 2011 8.000 8.500 7.920 8.100 959 +0.18(+2.27%)
Dec 05, 2011 7.800 8.198 7.500 7.920 4,567 +0.12(+1.54%)
Dec 02, 2011 7.600 8.200 7.600 7.800 2,584 -0.10(-1.27%)
Dec 01, 2011 7.500 8.600 7.500 7.900 4,531 -1.10(-12.22%)
Nov 30, 2011 7.731 9.000 7.731 9.000 24,152 +1.30(+16.88%)
Nov 29, 2011 8.400 8.800 7.500 7.700 2,905 -0.30(-3.75%)
Nov 28, 2011 8.100 8.395 8.000 8.000 1,152 -0.20(-2.44%)
Nov 25, 2011 8.400 8.400 7.800 8.200 3,686 -0.70(-7.87%)
Nov 23, 2011 9.000 9.000 8.900 8.900 2,465 -0.10(-1.11%)
Nov 22, 2011 9.000 9.000 8.898 9.000 2,151 +0.00(+0.00%)
Nov 21, 2011 8.500 9.000 8.500 9.000 2,762 +0.20(+2.27%)
Nov 18, 2011 8.500 8.990 8.500 8.800 1,399 +0.02(+0.23%)
Nov 17, 2011 8.700 9.601 8.500 8.780 2,928 +0.08(+0.92%)
Nov 16, 2011 8.500 8.700 8.435 8.700 2,457 +0.20(+2.35%)
Nov 15, 2011 8.500 8.700 8.300 8.500 2,698 -0.28(-3.19%)
Nov 14, 2011 8.990 8.990 8.500 8.780 2,005 -0.12(-1.35%)
Nov 11, 2011 9.000 9.600 8.800 8.900 7,790 +0.00(+0.00%)
Nov 10, 2011 9.000 9.650 8.900 8.900 5,332 -0.10(-1.11%)
Nov 09, 2011 9.000 9.900 8.900 9.000 3,009 -0.30(-3.23%)
Nov 08, 2011 8.710 9.300 8.710 9.300 8,168 +0.40(+4.49%)
Nov 07, 2011 10.00 10.00 8.800 8.900 8,670 -0.10(-1.11%)
Nov 04, 2011 9.100 9.475 8.900 9.000 11,212 +0.00(+0.00%)
Nov 03, 2011 9.000 9.000 8.586 9.000 9,251 +0.01(+0.11%)
Nov 02, 2011 9.000 9.000 8.700 8.990 1,723 +0.09(+1.01%)
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.