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

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
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 (%)
Jul 30, 2021 7.500 9.595 7.345 8.100 1,281,028 +0.66(+8.90%)
Jul 29, 2021 7.500 7.688 7.300 7.438 67,793 +0.24(+3.29%)
Jul 28, 2021 7.050 7.300 7.001 7.201 20,519 +0.15(+2.14%)
Jul 27, 2021 7.035 7.480 6.900 7.050 101,190 +0.02(+0.30%)
Jul 26, 2021 6.900 7.170 6.830 7.029 28,255 +0.04(+0.57%)
Jul 23, 2021 7.499 7.499 6.800 6.989 48,655 -0.09(-1.29%)
Jul 22, 2021 7.000 7.279 7.000 7.080 38,858 -0.11(-1.52%)
Jul 21, 2021 6.928 7.488 6.910 7.189 55,385 +0.29(+4.19%)
Jul 20, 2021 6.810 7.005 6.712 6.900 39,820 +0.06(+0.89%)
Jul 19, 2021 7.000 7.125 6.703 6.839 85,093 -0.29(-4.01%)
Jul 16, 2021 7.200 8.451 7.018 7.125 554,761 +0.02(+0.25%)
Jul 15, 2021 7.100 7.400 7.000 7.107 23,714 -0.09(-1.29%)
Jul 14, 2021 7.500 7.550 7.091 7.200 96,916 -0.07(-0.92%)
Jul 13, 2021 6.900 7.500 6.820 7.267 60,086 +0.24(+3.37%)
Jul 12, 2021 7.100 7.468 6.713 7.030 155,411 +0.07(+1.01%)
Jul 09, 2021 6.550 7.145 6.550 6.960 39,152 +0.41(+6.26%)
Jul 08, 2021 6.666 6.750 6.500 6.550 33,803 -0.23(-3.38%)
Jul 07, 2021 6.810 7.100 6.600 6.779 57,924 -0.10(-1.40%)
Jul 06, 2021 7.000 7.218 6.800 6.875 23,011 -0.23(-3.21%)
Jul 02, 2021 7.100 7.299 7.000 7.103 15,905 -0.04(-0.57%)
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.