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 )

0.2959 +0.0044 (+1.51%)

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	4.800	5.500	4.600	4.800	139,718	-0.00(-0.02%)
Apr 29, 2020	4.982	4.982	4.700	4.801	28,329	-0.09(-1.80%)
Apr 28, 2020	4.850	4.950	4.726	4.889	37,317	+0.19(+4.02%)
Apr 27, 2020	4.640	5.000	4.537	4.700	117,252	+0.15(+3.21%)
Apr 24, 2020	4.627	4.749	4.500	4.554	30,610	-0.10(-2.23%)
Apr 23, 2020	4.600	4.799	4.500	4.658	86,244	+0.16(+3.51%)
Apr 22, 2020	4.600	4.700	4.300	4.500	33,602	+0.06(+1.40%)
Apr 21, 2020	4.700	4.800	4.300	4.438	88,111	-0.40(-8.19%)
Apr 20, 2020	4.938	4.945	4.638	4.834	70,216	-0.10(-1.93%)
Apr 17, 2020	4.847	5.100	4.700	4.929	69,820	+0.03(+0.59%)
Apr 16, 2020	5.200	5.400	4.500	4.900	173,543	-0.75(-13.27%)
Apr 15, 2020	7.900	8.000	5.000	5.650	1,420,967	+1.15(+25.56%)
Apr 14, 2020	4.100	4.800	4.000	4.500	187,806	+0.43(+10.67%)
Apr 13, 2020	4.083	4.150	3.900	4.066	38,230	+0.02(+0.40%)
Apr 09, 2020	4.000	4.290	3.900	4.050	65,960	-0.05(-1.22%)
Apr 08, 2020	4.200	4.400	3.900	4.100	111,861	-0.10(-2.38%)
Apr 07, 2020	4.100	4.499	3.861	4.200	247,994	+0.29(+7.31%)
Apr 06, 2020	3.750	4.200	3.601	3.914	64,884	-0.19(-4.54%)
Apr 03, 2020	4.000	4.300	4.000	4.100	50,320	+0.07(+1.76%)
Apr 02, 2020	4.300	4.500	4.029	4.029	38,270	-0.47(-10.41%)

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