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

China Pharma Holdings (NY: CPHI )

0.2750 -0.0060 (-2.14%)
Streaming Delayed Price Updated: 2:27 PM EDT, Jun 6, 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 29, 2021 7.404 7.700 6.801 7.105 149,340 -0.19(-2.67%)
Jan 28, 2021 7.000 8.251 7.000 7.300 432,376 +0.39(+5.71%)
Jan 27, 2021 7.000 7.500 6.850 6.906 101,034 -0.61(-8.12%)
Jan 26, 2021 7.400 7.690 7.400 7.516 136,681 +0.22(+2.96%)
Jan 25, 2021 6.900 7.500 6.900 7.300 204,361 +0.46(+6.68%)
Jan 22, 2021 7.300 7.300 6.102 6.843 164,670 -0.53(-7.13%)
Jan 21, 2021 7.200 7.700 7.102 7.368 208,275 +0.27(+3.77%)
Jan 20, 2021 7.050 7.460 6.922 7.100 247,298 +0.14(+2.03%)
Jan 19, 2021 6.700 7.072 6.500 6.959 81,477 +0.20(+2.96%)
Jan 15, 2021 7.000 7.000 6.300 6.759 106,480 -0.19(-2.79%)
Jan 14, 2021 6.649 7.497 6.600 6.953 223,419 -0.20(-2.76%)
Jan 13, 2021 6.599 8.468 6.025 7.150 748,380 +0.65(+9.95%)
Jan 12, 2021 6.690 7.500 5.990 6.503 252,245 -0.10(-1.47%)
Jan 11, 2021 5.538 8.470 5.400 6.600 1,543,983 +1.29(+24.27%)
Jan 08, 2021 5.400 5.500 5.200 5.311 65,770 -0.14(-2.55%)
Jan 07, 2021 5.600 5.867 5.200 5.450 108,444 -0.22(-3.90%)
Jan 06, 2021 5.700 6.200 5.221 5.671 287,430 +0.10(+1.70%)
Jan 05, 2021 5.250 5.900 5.008 5.576 276,966 +0.68(+13.80%)
Jan 04, 2021 4.400 5.200 4.400 4.900 129,452 +0.44(+9.91%)
Dec 31, 2020 4.458 4.458 4.458 28,431 -0.14(-3.09%)
Dec 30, 2020 4.700 4.800 4.600 4.600 28,431 -0.05(-1.08%)
Dec 29, 2020 4.700 5.100 4.559 4.650 70,409 -0.35(-7.00%)
Dec 28, 2020 4.500 5.200 4.400 5.000 197,185 +0.53(+11.73%)
Dec 24, 2020 4.795 4.795 4.475 4.475 21,360 -0.23(-4.79%)
Dec 23, 2020 4.200 4.800 4.200 4.700 149,696 +0.50(+11.90%)
Dec 22, 2020 4.300 4.400 4.200 4.200 24,439 -0.05(-1.18%)
Dec 21, 2020 4.230 4.396 4.200 4.250 20,139 -0.07(-1.62%)
Dec 18, 2020 4.400 4.500 4.320 4.320 27,150 -0.07(-1.64%)
Dec 17, 2020 4.430 4.480 4.321 4.392 23,045 -0.06(-1.30%)
Dec 16, 2020 4.406 4.810 4.160 4.450 117,225 +0.05(+1.16%)
Dec 15, 2020 4.575 4.588 4.330 4.399 17,330 -0.10(-2.24%)
Dec 14, 2020 4.587 4.600 4.331 4.500 22,633 -0.00(-0.04%)
Dec 11, 2020 4.325 4.590 4.325 4.502 28,210 +0.18(+4.21%)
Dec 10, 2020 4.447 4.451 4.300 4.320 28,895 -0.08(-1.82%)
Dec 09, 2020 4.600 4.700 4.400 4.400 28,171 -0.12(-2.76%)
Dec 08, 2020 4.430 4.750 4.350 4.525 58,132 +0.06(+1.23%)
Dec 07, 2020 4.571 4.629 4.400 4.470 53,560 -0.16(-3.48%)
Dec 04, 2020 4.701 4.900 4.400 4.631 77,220 -0.15(-3.10%)
Dec 03, 2020 5.200 5.200 4.620 4.779 95,123 -0.22(-4.42%)
Dec 02, 2020 5.100 5.600 4.700 5.000 240,158 -0.34(-6.33%)
Dec 01, 2020 4.518 5.390 4.300 5.338 246,892 +1.04(+24.14%)
Nov 30, 2020 4.700 4.700 4.200 4.300 96,564 -0.42(-8.96%)
Nov 27, 2020 4.865 4.865 4.600 4.723 49,030 -0.14(-2.92%)
Nov 25, 2020 5.300 5.600 4.636 4.865 158,740 -0.58(-10.73%)
Nov 24, 2020 4.190 5.980 4.000 5.450 356,782 +1.16(+27.07%)
Nov 23, 2020 4.240 4.400 4.050 4.289 32,737 +0.09(+2.09%)
Nov 20, 2020 4.200 4.270 4.015 4.201 23,970 +0.00(+0.02%)
Nov 19, 2020 4.300 4.300 4.000 4.200 29,307 +0.04(+0.96%)
Nov 18, 2020 4.050 4.288 4.006 4.160 13,164 +0.05(+1.22%)
Nov 17, 2020 3.800 4.291 3.800 4.110 26,248 +0.11(+2.75%)
Nov 16, 2020 4.000 4.100 3.900 4.000 22,321 -0.04(-0.99%)
Nov 13, 2020 3.906 4.081 3.906 4.040 9,980 -0.04(-1.00%)
Nov 12, 2020 4.080 4.200 3.905 4.081 21,540 -0.02(-0.46%)
Nov 11, 2020 4.200 4.201 4.000 4.100 16,750 +0.03(+0.86%)
Nov 10, 2020 4.100 4.171 3.910 4.065 29,092 +0.16(+3.96%)
Nov 09, 2020 4.000 4.146 3.877 3.910 24,770 +0.04(+1.09%)
Nov 06, 2020 3.701 4.000 3.701 3.868 22,450 -0.03(-0.82%)
Nov 05, 2020 3.795 4.060 3.750 3.900 32,137 +0.00(+0.00%)
Nov 04, 2020 3.700 4.000 3.700 3.900 15,187 -0.08(-1.89%)
Nov 03, 2020 3.900 4.149 3.789 3.975 17,686 +0.08(+1.92%)
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.