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 )

0.2691 +0.0016 (+0.60%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 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 (%)
Nov 30, 2021 6.500 6.500 5.605 6.200 80,990 -0.29(-4.47%)
Nov 29, 2021 5.366 6.650 5.310 6.490 160,671 +1.09(+20.19%)
Nov 26, 2021 5.700 5.945 5.290 5.400 65,431 -0.21(-3.81%)
Nov 24, 2021 5.100 6.100 5.070 5.614 61,109 +0.49(+9.54%)
Nov 23, 2021 5.200 5.300 5.125 5.125 19,435 -0.17(-3.30%)
Nov 22, 2021 5.600 5.650 5.100 5.300 25,316 -0.40(-7.00%)
Nov 19, 2021 5.800 5.820 5.700 5.699 20,904 -0.20(-3.32%)
Nov 18, 2021 5.959 5.992 5.825 5.895 18,507 -0.10(-1.73%)
Nov 17, 2021 6.100 6.780 5.800 5.999 36,603 -0.25(-4.00%)
Nov 16, 2021 6.300 6.335 6.065 6.249 51,191 -0.05(-0.81%)
Nov 15, 2021 6.171 6.395 6.030 6.300 29,009 +0.05(+0.77%)
Nov 12, 2021 6.200 6.300 6.011 6.252 25,780 -0.04(-0.60%)
Nov 11, 2021 6.096 6.349 6.096 6.290 10,003 +0.13(+2.11%)
Nov 10, 2021 6.200 6.160 16,380 -0.09(-1.38%)
Nov 09, 2021 6.500 6.570 6.211 6.246 20,130 -0.15(-2.42%)
Nov 08, 2021 6.200 6.900 5.938 6.401 79,457 +0.23(+3.74%)
Nov 05, 2021 6.115 6.350 6.070 6.170 39,144 +0.00(+0.08%)
Nov 04, 2021 6.098 6.165 6.043 6.165 33,052 +0.12(+2.07%)
Nov 03, 2021 6.104 6.350 6.023 6.040 65,093 -0.14(-2.31%)
Nov 02, 2021 6.492 6.492 6.102 6.183 51,827 -0.12(-1.90%)
Nov 01, 2021 6.110 6.699 6.088 6.303 81,610 -0.17(-2.69%)
Oct 29, 2021 6.250 6.699 6.116 6.477 162,213 -0.32(-4.75%)
Oct 28, 2021 7.400 7.400 6.450 6.800 798,732 +0.35(+5.43%)
Oct 27, 2021 6.900 7.769 6.300 6.450 2,650,026 +0.07(+1.16%)
Oct 26, 2021 5.700 6.376 846,614 +0.63(+10.89%)
Oct 25, 2021 5.783 6.072 5.671 5.750 26,167 -0.01(-0.23%)
Oct 22, 2021 5.569 6.090 5.291 5.763 77,739 +0.20(+3.50%)
Oct 21, 2021 5.700 5.730 5.442 5.568 11,972 -0.15(-2.67%)
Oct 20, 2021 5.510 6.475 5.381 5.721 61,217 +0.17(+2.99%)
Oct 19, 2021 5.890 5.890 5.530 5.555 6,524 -0.25(-4.22%)
Oct 18, 2021 5.520 5.899 5.350 5.800 60,126 +0.30(+5.45%)
Oct 15, 2021 5.499 5.500 5.313 5.500 13,086 +0.00(+0.02%)
Oct 14, 2021 5.470 5.600 5.226 5.499 14,973 +0.05(+0.88%)
Oct 13, 2021 5.580 5.600 5.400 5.451 11,255 -0.01(-0.18%)
Oct 12, 2021 5.393 5.480 5.200 5.461 11,557 +0.04(+0.72%)
Oct 11, 2021 5.553 5.760 5.309 5.422 13,688 -0.14(-2.46%)
Oct 08, 2021 5.781 5.964 5.500 5.559 30,308 -0.34(-5.76%)
Oct 07, 2021 5.219 6.200 5.219 5.899 118,424 +0.64(+12.21%)
Oct 06, 2021 5.200 5.300 5.000 5.257 13,113 +0.16(+3.10%)
Oct 05, 2021 5.120 5.150 5.011 5.099 10,338 -0.02(-0.41%)
Oct 04, 2021 5.200 5.381 5.000 5.120 22,756 -0.26(-4.85%)
Oct 01, 2021 5.760 5.775 5.085 5.381 18,465 -0.20(-3.65%)
Sep 30, 2021 5.332 5.777 5.313 5.585 35,160 +0.29(+5.38%)
Sep 29, 2021 6.100 6.090 5.233 5.300 46,577 -0.55(-9.40%)
Sep 28, 2021 6.042 6.136 5.710 5.850 40,994 -0.29(-4.72%)
Sep 27, 2021 5.980 6.489 5.701 6.140 44,622 +0.33(+5.77%)
Sep 24, 2021 6.000 6.000 5.800 5.805 19,256 -0.20(-3.25%)
Sep 23, 2021 6.100 6.111 5.976 6.000 8,245 +0.00(+0.00%)
Sep 22, 2021 5.888 6.129 5.855 6.000 12,085 +0.14(+2.41%)
Sep 21, 2021 5.800 6.000 5.750 5.859 12,573 -0.03(-0.42%)
Sep 20, 2021 6.000 6.100 5.800 5.884 20,457 -0.26(-4.17%)
Sep 17, 2021 6.245 6.280 6.090 6.140 9,874 -0.16(-2.54%)
Sep 16, 2021 6.200 6.375 6.033 6.300 22,419 -0.08(-1.18%)
Sep 15, 2021 6.316 6.499 6.200 6.375 9,692 -0.05(-0.76%)
Sep 14, 2021 6.780 6.780 6.305 6.424 21,093 -0.28(-4.19%)
Sep 13, 2021 6.690 6.800 6.516 6.705 21,130 +0.00(+0.07%)
Sep 10, 2021 6.731 6.779 6.600 6.700 36,835 +0.00(+0.01%)
Sep 09, 2021 6.680 6.800 6.600 6.699 12,626 -0.01(-0.16%)
Sep 08, 2021 6.764 6.846 6.661 6.710 12,392 -0.16(-2.31%)
Sep 07, 2021 6.734 6.950 6.700 6.869 16,409 +0.14(+2.10%)
Sep 03, 2021 6.993 6.993 6.704 6.728 22,578 -0.22(-3.19%)
Sep 02, 2021 6.911 6.999 6.681 6.950 30,992 +0.08(+1.16%)
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.