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 )

0.3183 +0.0148 (+4.88%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
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%)
Apr 01, 2020 4.900 4.900 4.334 4.497 114,129 -0.54(-10.76%)
Mar 31, 2020 4.110 5.498 3.500 5.039 234,989 -1.66(-24.79%)
Mar 30, 2020 6.600 6.800 6.200 6.700 109,729 +0.44(+7.05%)
Mar 27, 2020 5.800 6.400 5.800 6.259 76,260 +0.21(+3.45%)
Mar 26, 2020 6.000 6.200 5.800 6.050 73,299 -0.05(-0.82%)
Mar 25, 2020 6.200 6.400 6.000 6.100 72,962 -0.31(-4.84%)
Mar 24, 2020 7.200 7.200 6.000 6.410 112,466 -0.21(-3.25%)
Mar 23, 2020 5.814 7.450 5.700 6.625 268,608 +0.92(+16.21%)
Mar 20, 2020 6.200 6.768 5.680 5.701 134,750 -0.50(-8.02%)
Mar 19, 2020 5.490 6.300 5.110 6.198 171,496 +0.80(+14.78%)
Mar 18, 2020 5.700 5.700 5.100 5.400 112,085 -0.40(-6.90%)
Mar 17, 2020 5.600 6.600 5.500 5.800 199,461 +0.50(+9.54%)
Mar 16, 2020 5.719 5.719 5.100 5.295 64,619 -0.34(-6.00%)
Mar 13, 2020 6.000 7.100 5.500 5.633 146,910 -0.57(-9.15%)
Mar 12, 2020 7.000 7.000 6.000 6.200 119,625 -1.20(-16.22%)
Mar 11, 2020 6.000 7.600 5.759 7.400 449,884 +1.60(+27.56%)
Mar 10, 2020 7.000 7.160 5.800 5.801 189,708 -1.10(-15.93%)
Mar 09, 2020 8.400 8.400 6.500 6.900 268,773 -1.59(-18.75%)
Mar 06, 2020 9.216 9.490 8.135 8.492 330,750 -0.51(-5.64%)
Mar 05, 2020 9.200 10.70 8.500 9.000 703,746 +0.89(+11.02%)
Mar 04, 2020 8.500 8.500 7.700 8.107 367,055 -0.69(-7.88%)
Mar 03, 2020 9.500 9.900 7.500 8.800 964,375 -2.60(-22.81%)
Mar 02, 2020 10.00 14.00 9.100 11.40 3,664,422 +5.70(+100.00%)
Feb 28, 2020 7.400 7.900 5.500 5.700 759,060 -0.60(-9.52%)
Feb 27, 2020 6.200 7.500 5.600 6.300 1,061,438 +0.70(+12.50%)
Feb 26, 2020 5.100 5.600 4.600 5.600 517,210 +0.30(+5.70%)
Feb 25, 2020 4.900 5.300 4.280 5.298 369,236 +0.25(+4.99%)
Feb 24, 2020 4.810 5.978 4.800 5.046 556,934 +0.36(+7.75%)
Feb 21, 2020 4.272 4.900 4.010 4.683 212,330 +0.39(+9.21%)
Feb 20, 2020 4.100 4.500 3.850 4.288 160,784 +0.03(+0.70%)
Feb 19, 2020 4.500 4.500 4.000 4.258 106,895 +0.06(+1.38%)
Feb 18, 2020 4.600 4.734 4.030 4.200 168,125 -0.35(-7.63%)
Feb 14, 2020 4.990 4.990 4.500 4.547 129,650 -0.45(-9.06%)
Feb 13, 2020 5.091 5.200 4.730 5.000 153,416 +0.40(+8.70%)
Feb 12, 2020 5.200 5.500 4.300 4.600 318,058 -0.60(-11.54%)
Feb 11, 2020 5.700 5.700 5.200 5.200 174,993 -0.50(-8.77%)
Feb 10, 2020 6.474 6.474 5.500 5.700 326,318 -0.88(-13.33%)
Feb 07, 2020 5.300 6.880 5.100 6.577 845,990 +1.40(+26.94%)
Feb 06, 2020 5.769 5.980 5.115 5.181 189,394 -0.72(-12.19%)
Feb 05, 2020 5.600 7.100 4.800 5.900 482,106 -0.39(-6.27%)
Feb 04, 2020 8.149 8.200 5.200 6.295 987,030 -2.90(-31.58%)
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.