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 (%)
Jun 30, 2014 3.810 3.870 3.780 3.850 22,737 +0.11(+2.94%)
Jun 27, 2014 3.850 3.850 3.716 3.740 13,582 -0.04(-1.06%)
Jun 26, 2014 3.750 3.800 3.750 3.780 11,440 -0.02(-0.53%)
Jun 25, 2014 3.850 3.850 3.750 3.800 15,021 -0.08(-2.06%)
Jun 24, 2014 3.800 3.880 3.750 3.880 14,682 +0.08(+2.11%)
Jun 23, 2014 3.950 3.950 3.750 3.800 8,558 -0.04(-1.04%)
Jun 20, 2014 3.800 3.870 3.701 3.840 10,748 +0.02(+0.52%)
Jun 19, 2014 3.850 3.920 3.780 3.820 12,631 +0.07(+1.87%)
Jun 18, 2014 3.815 3.900 3.750 3.750 11,615 -0.15(-3.85%)
Jun 17, 2014 3.926 4.049 3.812 3.900 5,515 -0.20(-4.88%)
Jun 16, 2014 4.000 4.100 3.912 4.100 2,899 +0.04(+0.99%)
Jun 13, 2014 4.058 4.060 3.900 4.060 444 +0.24(+6.28%)
Jun 12, 2014 3.801 4.001 3.801 3.820 1,330 -0.05(-1.29%)
Jun 11, 2014 3.810 4.099 3.810 3.870 2,386 -0.18(-4.44%)
Jun 10, 2014 3.801 4.100 3.801 4.050 1,309 -0.15(-3.57%)
Jun 06, 2014 3.800 4.300 3.700 4.200 8,237 -0.06(-1.41%)
Jun 05, 2014 4.103 4.330 4.100 4.260 1,985 -0.09(-2.07%)
Jun 04, 2014 4.190 4.350 4.190 4.350 1,329 +0.05(+1.16%)
Jun 03, 2014 4.099 4.300 3.600 4.300 7,168 +0.30(+7.50%)
Jun 02, 2014 3.612 4.100 3.200 4.000 12,729 +0.18(+4.71%)
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%)
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.