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

China Pharma Holdings (NY: CPHI )

0.2187 -0.0011 (-0.50%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2015 9.500 10.00 9.500 9.500 337 +0.00(+0.00%)
Nov 27, 2015 9.050 10.05 9.000 9.500 163 +0.45(+4.97%)
Nov 25, 2015 10.00 9.050 9.050 9.050 708 -1.19(-11.66%)
Nov 24, 2015 9.800 10.80 9.800 10.24 320 +0.44(+4.54%)
Nov 23, 2015 10.00 10.43 9.500 9.800 89 -0.21(-2.05%)
Nov 20, 2015 10.50 12.00 10.00 10.01 1,110 -0.32(-3.10%)
Nov 19, 2015 11.99 11.99 9.820 10.32 179 -1.18(-10.22%)
Nov 18, 2015 9.505 11.50 9.505 11.50 66 +2.00(+21.05%)
Nov 17, 2015 9.555 10.04 9.550 9.500 434 -1.50(-13.64%)
Nov 16, 2015 11.00 11.50 10.01 11.00 264 -0.99(-8.30%)
Nov 13, 2015 11.18 12.00 11.18 11.99 1,580 +0.99(+9.05%)
Nov 12, 2015 10.51 11.45 9.605 11.00 976 +1.40(+14.58%)
Nov 11, 2015 9.550 9.600 9.550 9.600 100 +0.05(+0.52%)
Nov 10, 2015 9.750 9.750 9.550 9.550 6 +0.00(+0.00%)
Nov 09, 2015 10.95 11.45 9.550 9.550 82 -1.40(-12.79%)
Nov 06, 2015 9.505 10.95 8.600 10.95 789 +0.95(+9.50%)
Nov 05, 2015 10.00 10.09 10.00 10.00 515 +0.50(+5.26%)
Nov 04, 2015 9.200 10.00 9.200 9.500 291 -0.51(-5.05%)
Nov 03, 2015 10.00 10.01 9.500 10.01 823 -0.44(-4.26%)
Nov 02, 2015 11.45 11.45 10.45 10.45 7 -0.05(-0.48%)
Oct 30, 2015 10.50 11.00 10.00 10.50 928 +0.50(+5.00%)
Oct 29, 2015 9.500 10.00 9.500 10.00 92 -0.18(-1.77%)
Oct 28, 2015 9.700 10.18 9.700 10.18 263 +0.18(+1.80%)
Oct 27, 2015 10.99 10.99 10.00 10.00 244 +0.00(+0.00%)
Oct 26, 2015 10.50 11.00 10.00 10.00 260 +0.00(+0.00%)
Oct 23, 2015 10.00 10.25 9.500 10.00 448 +0.85(+9.29%)
Oct 22, 2015 9.500 10.50 9.150 9.150 1,221 -0.10(-1.08%)
Oct 21, 2015 9.995 9.995 9.250 9.250 848 -0.28(-2.89%)
Oct 20, 2015 10.00 10.00 9.505 9.525 119 +0.03(+0.26%)
Oct 19, 2015 9.050 9.500 9.050 9.500 133 +0.01(+0.05%)
Oct 16, 2015 8.500 9.495 8.500 9.495 326 +0.00(+0.00%)
Oct 15, 2015 9.500 10.00 8.500 9.495 175 +0.24(+2.59%)
Oct 14, 2015 9.720 9.720 8.255 9.255 67 +0.26(+2.83%)
Oct 13, 2015 8.505 10.00 8.500 9.000 762 +0.00(+0.00%)
Oct 12, 2015 9.050 9.050 9.000 9.000 15 +0.38(+4.35%)
Oct 09, 2015 8.130 9.500 8.130 8.625 2,996 -0.18(-2.04%)
Oct 08, 2015 9.360 9.580 8.105 8.805 1,138 -0.20(-2.17%)
Oct 07, 2015 9.005 9.455 8.750 9.000 796 +0.46(+5.39%)
Oct 06, 2015 9.250 9.250 8.500 8.540 116 +0.03(+0.41%)
Oct 05, 2015 10.00 10.50 8.005 8.505 405 -0.74(-8.00%)
Oct 02, 2015 10.50 10.50 9.000 9.245 801 +0.24(+2.67%)
Oct 01, 2015 10.00 10.00 9.005 9.005 548 -0.91(-9.22%)
Sep 30, 2015 10.00 10.00 9.500 9.920 390 -0.08(-0.80%)
Sep 29, 2015 10.01 10.34 9.500 10.00 433 +0.00(+0.00%)
Sep 28, 2015 11.00 11.00 9.505 10.00 134 +0.45(+4.71%)
Sep 25, 2015 10.50 10.50 9.550 9.550 508 -0.95(-9.05%)
Sep 24, 2015 10.01 10.50 10.01 10.50 100 -0.95(-8.30%)
Sep 23, 2015 12.49 12.49 10.49 11.45 1,440 -0.49(-4.10%)
Sep 22, 2015 10.12 11.94 10.12 11.94 731 -0.05(-0.46%)
Sep 21, 2015 10.01 11.99 10.00 11.99 358 +1.41(+13.32%)
Sep 18, 2015 10.59 10.59 10.58 10.59 194 +0.51(+5.01%)
Sep 17, 2015 9.670 10.08 9.670 10.08 82 -0.42(-4.00%)
Sep 16, 2015 10.60 10.60 9.500 10.50 1,104 +0.00(+0.00%)
Sep 15, 2015 10.50 10.50 10.01 10.50 116 +0.00(+0.00%)
Sep 14, 2015 10.50 11.08 10.49 10.50 303 -0.05(-0.47%)
Sep 11, 2015 11.88 11.88 10.12 10.55 218 -0.29(-2.72%)
Sep 10, 2015 11.00 11.00 10.05 10.85 361 +0.79(+7.86%)
Sep 09, 2015 10.00 10.50 10.00 10.05 151 -0.45(-4.28%)
Sep 08, 2015 12.50 12.50 10.41 10.51 302 +0.59(+5.90%)
Sep 04, 2015 11.50 9.920 9.920 9.920 2,430 -2.01(-16.81%)
Sep 03, 2015 11.50 12.00 11.50 11.93 206 +0.43(+3.70%)
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.