Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

China Pharma Holdings (NY: CPHI )

0.2693 -0.0087 (-3.13%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	2.872	2.940	2.830	2.830	3,710	+0.01(+0.35%)
Feb 27, 2013	2.822	2.940	2.820	2.820	997	+0.00(+0.00%)
Feb 26, 2013	2.952	2.997	2.810	2.820	7,680	-0.08(-2.76%)
Feb 22, 2013	2.959	3.000	2.845	2.900	8,077	-0.02(-0.72%)
Feb 21, 2013	2.911	3.100	2.900	2.921	2,441	+0.01(+0.38%)
Feb 20, 2013	2.911	3.100	2.910	2.910	4,060	-0.02(-0.68%)
Feb 19, 2013	3.175	3.200	2.910	2.930	2,892	+0.02(+0.69%)
Feb 15, 2013	3.100	3.199	2.900	2.910	4,478	+0.01(+0.34%)
Feb 14, 2013	2.920	2.920	2.800	2.900	7,305	-0.10(-3.33%)
Feb 13, 2013	2.815	3.200	2.815	3.000	10,914	-0.10(-3.23%)
Feb 12, 2013	3.400	3.672	3.000	3.100	25,017	-0.10(-3.13%)
Feb 11, 2013	3.200	3.600	3.000	3.200	9,598	+0.00(+0.00%)
Feb 08, 2013	3.000	3.500	3.000	3.200	19,066	+0.20(+6.60%)
Feb 07, 2013	3.400	3.996	3.000	3.002	19,693	-0.20(-6.19%)
Feb 06, 2013	3.000	3.400	3.000	3.200	10,856	+0.30(+10.34%)
Feb 04, 2013	2.900	2.900	2.800	2.900	12,506	+0.20(+7.41%)
Feb 01, 2013	2.700	2.800	2.699	2.700	16,403	+0.00(+0.00%)
Jan 31, 2013	2.465	2.890	2.460	2.700	17,484	+0.20(+8.00%)
Jan 30, 2013	2.500	2.500	2.460	2.500	10,828	+0.00(+0.00%)
Jan 29, 2013	2.500	2.500	2.499	2.500	1,600	+0.00(+0.00%)
Jan 28, 2013	2.440	2.500	2.440	2.500	4,457	+0.00(+0.00%)
Jan 25, 2013	2.500	2.549	2.440	2.500	3,449	+0.00(+0.00%)
Jan 24, 2013	2.501	2.501	2.433	2.500	2,110	+0.18(+7.76%)
Jan 23, 2013	2.500	2.500	2.320	2.320	4,683	-0.18(-7.20%)
Jan 22, 2013	2.320	2.600	2.100	2.500	5,910	+0.18(+7.76%)
Jan 18, 2013	2.320	2.500	2.320	2.320	2,988	-0.18(-7.20%)
Jan 17, 2013	2.320	2.500	2.320	2.500	4,535	+0.15(+6.38%)
Jan 16, 2013	2.500	2.502	2.320	2.350	11,800	-0.25(-9.62%)
Jan 15, 2013	2.422	2.600	2.300	2.600	9,745	+0.10(+4.00%)
Jan 14, 2013	2.410	2.600	2.410	2.500	2,746	-0.09(-3.36%)
Jan 11, 2013	2.587	2.587	2.420	2.587	170	-0.01(-0.50%)
Jan 10, 2013	2.510	2.600	2.410	2.600	5,444	+0.06(+2.52%)
Jan 09, 2013	2.541	2.600	2.535	2.536	2,786	-0.05(-2.05%)
Jan 08, 2013	2.500	2.589	2.450	2.589	8,300	+0.02(+0.66%)
Jan 07, 2013	2.500	2.574	2.360	2.572	9,876	+0.07(+2.88%)
Jan 04, 2013	2.225	2.500	2.225	2.500	4,290	+0.20(+8.70%)
Jan 03, 2013	2.500	2.500	2.300	2.300	13,940	-0.30(-11.54%)
Jan 02, 2013	2.300	2.600	2.202	2.600	26,257	+0.58(+28.71%)
Dec 31, 2012	2.300	2.300	2.000	2.020	23,728	-0.28(-12.10%)
Dec 28, 2012	2.300	2.600	2.000	2.298	8,033	-0.00(-0.04%)
Dec 27, 2012	2.000	2.299	1.860	2.299	25,414	+0.40(+21.00%)
Dec 26, 2012	2.000	2.096	1.801	1.900	77,083	-0.10(-4.95%)
Dec 24, 2012	2.100	2.100	1.900	1.999	18,767	-0.00(-0.05%)
Dec 21, 2012	2.100	2.100	1.980	2.000	21,842	-0.10(-4.76%)
Dec 20, 2012	2.000	2.200	2.000	2.100	25,403	-0.11(-4.98%)
Dec 19, 2012	2.353	2.572	2.210	2.210	15,841	-0.14(-6.08%)
Dec 18, 2012	2.420	2.520	2.348	2.353	8,693	-0.07(-2.77%)
Dec 17, 2012	2.500	2.542	2.401	2.420	14,965	-0.08(-3.20%)
Dec 14, 2012	2.500	2.572	2.394	2.500	22,243	+0.05(+2.04%)
Dec 13, 2012	2.500	2.572	2.400	2.450	21,337	+0.10(+4.21%)
Dec 12, 2012	2.400	2.687	2.325	2.351	13,704	-0.05(-2.04%)
Dec 11, 2012	2.400	2.487	2.382	2.400	8,644	+0.10(+4.35%)
Dec 10, 2012	2.500	2.500	2.300	2.300	14,972	-0.10(-4.17%)
Dec 07, 2012	2.400	2.499	2.399	2.400	5,394	-0.01(-0.41%)
Dec 06, 2012	2.600	2.600	2.400	2.410	19,619	-0.19(-7.31%)
Dec 05, 2012	2.505	2.700	2.505	2.600	7,992	+0.10(+3.79%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

China Pharma Holdings (NY: CPHI )

Historical Prices