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 )

0.3279 -0.0045 (-1.35%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 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, 2019	3.500	3.593	3.200	3.330	35,028	-0.15(-4.31%)
Apr 29, 2019	3.625	3.625	3.410	3.480	22,349	-0.02(-0.43%)
Apr 26, 2019	3.500	3.550	3.400	3.495	20,590	-0.02(-0.71%)
Apr 25, 2019	3.600	3.650	3.500	3.520	15,687	-0.06(-1.57%)
Apr 24, 2019	3.700	3.700	3.452	3.576	45,685	+0.07(+1.88%)
Apr 23, 2019	3.500	3.700	3.404	3.510	38,451	-0.01(-0.20%)
Apr 22, 2019	3.700	3.700	3.490	3.517	31,372	-0.01(-0.37%)
Apr 18, 2019	3.600	4.100	3.480	3.530	211,780	-0.07(-2.00%)
Apr 17, 2019	3.600	3.750	3.500	3.602	32,933	+0.00(+0.06%)
Apr 16, 2019	3.710	3.999	3.500	3.600	68,551	-0.23(-6.03%)
Apr 15, 2019	3.803	4.000	3.603	3.831	60,070	-0.06(-1.49%)
Apr 12, 2019	3.850	4.100	3.734	3.889	46,310	-0.11(-2.78%)
Apr 11, 2019	4.100	4.200	3.900	4.000	83,301	-0.09(-2.15%)
Apr 10, 2019	3.700	4.300	3.680	4.088	147,539	+0.29(+7.61%)
Apr 09, 2019	3.950	3.981	3.700	3.799	44,125	-0.10(-2.59%)
Apr 08, 2019	3.700	4.190	3.700	3.900	137,854	-0.20(-4.88%)
Apr 05, 2019	4.650	4.824	3.700	4.100	583,190	-1.00(-19.61%)
Apr 04, 2019	3.300	5.800	3.300	5.100	1,716,421	+1.78(+53.61%)
Apr 03, 2019	3.531	3.531	3.300	3.320	33,165	-0.04(-1.28%)
Apr 02, 2019	3.400	3.400	3.250	3.363	24,687	-0.04(-1.09%)

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