Indicators

China Pharma Holdings (NY: CPHI )

0.2959 +0.0044 (+1.51%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	3.116	3.200	3.050	3.050	3,466	+0.05(+1.67%)
May 28, 2015	3.200	3.200	2.901	3.000	9,538	-0.20(-6.25%)
May 26, 2015	3.200	3.200	3.200	3.200	4,330	-0.00(-0.03%)
May 22, 2015	3.600	3.201	3.201	3.201	1,930	+0.00(+0.03%)
May 21, 2015	3.300	3.353	3.200	3.200	3,591	+0.00(+0.00%)
May 20, 2015	3.267	3.400	3.200	3.200	4,336	-0.01(-0.31%)
May 19, 2015	3.200	3.380	3.200	3.210	740	-0.11(-3.31%)
May 18, 2015	3.300	3.416	3.200	3.320	6,601	-0.08(-2.35%)
May 15, 2015	3.450	3.500	3.400	3.400	1,766	-0.13(-3.74%)
May 14, 2015	3.450	3.600	3.450	3.532	930	+0.00(+0.06%)
May 13, 2015	3.500	3.900	3.412	3.530	6,911	+0.12(+3.49%)
May 12, 2015	3.619	3.700	3.307	3.411	37,452	-0.49(-12.54%)
May 11, 2015	3.700	3.999	3.700	3.900	7,254	+0.20(+5.41%)
May 08, 2015	3.699	3.700	3.500	3.700	4,528	+0.20(+5.71%)
May 07, 2015	3.798	3.799	3.499	3.500	7,966	+0.10(+2.94%)
May 06, 2015	3.502	3.502	3.300	3.400	3,762	-0.11(-3.11%)
May 05, 2015	3.800	3.800	3.502	3.509	3,667	-0.00(-0.03%)
May 04, 2015	3.502	3.902	3.502	3.510	2,089	-0.02(-0.65%)

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.