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 28, 2010	29.90	29.90	28.70	29.90	1,546	+0.30(+1.01%)
May 27, 2010	29.70	30.10	28.50	29.60	9,859	+1.50(+5.34%)
May 26, 2010	27.60	29.39	27.60	28.10	5,212	+0.10(+0.36%)
May 25, 2010	27.80	28.30	27.50	28.00	12,076	-0.20(-0.71%)
May 24, 2010	28.30	29.00	27.50	28.20	3,556	+0.20(+0.71%)
May 21, 2010	27.10	28.50	26.00	28.00	12,140	+0.00(+0.00%)
May 20, 2010	27.50	28.00	27.50	28.00	11,109	-0.70(-2.44%)
May 19, 2010	29.60	30.50	27.80	28.70	11,335	-0.90(-3.04%)
May 18, 2010	28.80	30.00	28.00	29.60	11,051	+0.90(+3.14%)
May 17, 2010	31.50	31.50	27.97	28.70	9,041	-2.30(-7.42%)
May 14, 2010	31.00	31.00	30.20	31.00	6,021	-0.10(-0.32%)
May 13, 2010	30.00	31.40	30.00	31.10	8,662	+0.60(+1.97%)
May 12, 2010	30.30	31.50	30.00	30.50	9,683	-0.40(-1.29%)
May 11, 2010	31.70	31.70	30.70	30.90	15,751	-0.90(-2.83%)
May 10, 2010	31.60	32.20	31.20	31.80	9,121	+0.70(+2.25%)
May 07, 2010	31.50	31.90	30.30	31.10	12,103	-0.60(-1.89%)
May 06, 2010	31.50	32.50	30.50	31.70	14,251	-0.20(-0.63%)
May 05, 2010	31.90	34.19	31.20	31.90	10,612	-0.60(-1.85%)
May 04, 2010	33.40	33.40	31.00	32.50	11,104	-0.70(-2.11%)

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.