Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Pharma Holdings (NY: CPHI )

0.3125 -0.0445 (-12.46%)
Official Closing Price Updated: 6:30 PM EDT, May 21, 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 (%)
Aug 31, 2017 1.850 2.056 1.850 1.928 26,083 +0.08(+4.27%)
Aug 30, 2017 1.894 1.896 1.825 1.849 26,571 +0.02(+1.32%)
Aug 29, 2017 1.900 1.900 1.824 1.825 9,704 -0.01(-0.71%)
Aug 28, 2017 1.850 1.900 1.802 1.838 3,750 +0.04(+2.11%)
Aug 25, 2017 1.799 1.850 1.751 1.800 10,161 +0.00(+0.22%)
Aug 24, 2017 1.799 1.799 1.750 1.796 5,722 +0.00(+0.11%)
Aug 23, 2017 1.770 1.850 1.765 1.794 7,730 +0.01(+0.67%)
Aug 22, 2017 1.850 1.850 1.765 1.782 5,283 +0.02(+0.96%)
Aug 21, 2017 1.720 1.819 1.720 1.765 7,237 -0.10(-5.36%)
Aug 18, 2017 1.890 1.890 1.811 1.865 7,881 -0.00(-0.16%)
Aug 17, 2017 1.930 2.000 1.720 1.868 26,978 +0.06(+3.09%)
Aug 16, 2017 1.720 1.900 1.720 1.812 6,217 +0.03(+1.51%)
Aug 15, 2017 2.000 2.000 1.750 1.785 18,362 -0.03(-1.38%)
Aug 14, 2017 1.843 2.000 1.790 1.810 18,908 +0.05(+3.08%)
Aug 11, 2017 1.837 1.838 1.711 1.756 5,936 +0.01(+0.34%)
Aug 10, 2017 1.800 1.838 1.720 1.750 9,428 -0.15(-7.89%)
Aug 09, 2017 1.900 1.920 1.720 1.900 11,438 +0.04(+2.43%)
Aug 08, 2017 1.855 1.920 1.855 1.855 3,991 -0.04(-2.37%)
Aug 07, 2017 1.910 1.947 1.854 1.900 3,063 +0.05(+2.54%)
Aug 04, 2017 1.999 1.999 1.850 1.853 7,308 -0.05(-2.83%)
Aug 03, 2017 2.030 2.030 1.906 1.907 10,829 -0.11(-5.50%)
Aug 02, 2017 2.001 2.028 2.000 2.018 5,190 -0.01(-0.59%)
Aug 01, 2017 2.069 2.069 2.000 2.030 8,941 -0.06(-2.87%)
Jul 31, 2017 2.000 2.099 2.000 2.090 11,508 -0.01(-0.38%)
Jul 28, 2017 2.100 2.193 2.050 2.098 7,437 +0.01(+0.43%)
Jul 27, 2017 2.197 2.197 2.080 2.089 4,701 -0.06(-2.84%)
Jul 26, 2017 2.240 2.240 2.080 2.150 2,745 -0.03(-1.56%)
Jul 25, 2017 2.220 2.248 2.000 2.184 30,287 +0.02(+1.11%)
Jul 24, 2017 2.270 2.270 2.140 2.160 9,461 -0.11(-4.85%)
Jul 21, 2017 2.270 2.270 2.170 2.270 4,791 +0.00(+0.00%)
Jul 20, 2017 2.250 2.270 2.221 2.270 3,264 +0.06(+2.67%)
Jul 19, 2017 2.240 2.290 2.174 2.211 3,577 -0.03(-1.29%)
Jul 18, 2017 2.290 2.290 2.111 2.240 11,764 -0.05(-2.18%)
Jul 17, 2017 2.350 2.350 2.100 2.290 10,413 -0.01(-0.43%)
Jul 14, 2017 2.205 2.350 2.116 2.300 6,539 +0.05(+2.22%)
Jul 13, 2017 2.200 2.300 2.180 2.250 4,124 +0.05(+2.27%)
Jul 12, 2017 2.175 2.300 2.110 2.200 6,692 +0.00(+0.00%)
Jul 11, 2017 2.150 2.249 2.100 2.200 19,092 -0.09(-3.89%)
Jul 10, 2017 2.327 2.350 2.200 2.289 22,204 -0.04(-1.55%)
Jul 07, 2017 2.220 2.498 2.150 2.325 78,347 +0.06(+2.42%)
Jul 06, 2017 2.250 2.300 2.110 2.270 16,619 -0.06(-2.78%)
Jul 05, 2017 2.300 2.350 2.200 2.335 6,459 -0.02(-0.64%)
Jul 03, 2017 1.955 2.388 1.955 2.350 19,546 +0.05(+2.17%)
Jun 30, 2017 2.310 2.400 2.204 2.300 25,422 +0.05(+2.18%)
Jun 29, 2017 2.350 2.400 2.200 2.251 19,948 -0.14(-5.82%)
Jun 28, 2017 2.760 2.760 2.228 2.390 25,230 -0.01(-0.38%)
Jun 27, 2017 2.458 2.540 2.150 2.399 20,672 +0.06(+2.48%)
Jun 26, 2017 2.242 2.350 2.240 2.341 21,810 +0.10(+4.51%)
Jun 23, 2017 2.465 2.795 2.234 2.240 106,221 -0.51(-18.55%)
Jun 22, 2017 2.175 2.799 2.100 2.750 205,680 +0.53(+23.82%)
Jun 21, 2017 2.095 2.298 1.900 2.221 93,742 +0.17(+8.34%)
Jun 20, 2017 1.900 2.150 1.850 2.050 46,020 +0.05(+2.50%)
Jun 19, 2017 2.100 2.100 1.900 2.000 5,730 +0.02(+1.01%)
Jun 16, 2017 2.000 2.000 1.900 1.980 15,695 -0.04(-2.22%)
Jun 15, 2017 2.000 2.349 1.886 2.025 127,302 +0.02(+1.25%)
Jun 14, 2017 2.002 2.059 2.000 2.000 14,645 -0.10(-4.76%)
Jun 13, 2017 2.095 2.100 2.001 2.100 12,602 +0.09(+4.43%)
Jun 12, 2017 2.100 2.130 2.001 2.011 9,449 -0.09(-4.19%)
Jun 09, 2017 2.050 2.150 2.027 2.099 12,631 +0.03(+1.35%)
Jun 08, 2017 2.150 2.350 2.060 2.071 23,099 -0.12(-5.43%)
Jun 07, 2017 2.150 2.200 2.050 2.190 18,166 +0.03(+1.39%)
Jun 06, 2017 2.100 2.200 2.000 2.160 10,095 -0.03(-1.55%)
Jun 05, 2017 2.645 2.645 2.016 2.194 14,665 -0.01(-0.27%)
Jun 02, 2017 2.275 2.300 2.000 2.200 27,113 +0.10(+4.76%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.