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: 6:30 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 (%)
Sep 28, 2018 2.100 2.100 2.000 2.000 5,730 -0.05(-2.34%)
Sep 27, 2018 2.100 2.131 1.985 2.048 13,786 +0.05(+2.40%)
Sep 26, 2018 1.900 2.067 1.920 2.000 7,929 +0.00(+0.05%)
Sep 25, 2018 2.160 2.160 1.900 1.999 22,022 -0.07(-3.43%)
Sep 24, 2018 2.070 2.176 2.001 2.070 10,462 -0.03(-1.43%)
Sep 21, 2018 2.300 2.300 2.100 2.100 7,360 -0.08(-3.76%)
Sep 20, 2018 2.200 2.200 2.060 2.182 8,809 +0.03(+1.35%)
Sep 19, 2018 2.200 2.200 2.023 2.153 7,625 -0.07(-3.11%)
Sep 18, 2018 2.025 2.222 1.900 2.222 15,826 +0.12(+5.86%)
Sep 17, 2018 2.200 2.222 1.900 2.099 33,589 -0.12(-5.45%)
Sep 14, 2018 2.150 2.270 2.150 2.220 4,780 -0.05(-2.20%)
Sep 13, 2018 2.230 2.350 2.223 2.270 4,771 -0.02(-1.05%)
Sep 12, 2018 2.386 2.390 2.230 2.294 9,295 +0.02(+0.92%)
Sep 11, 2018 2.209 2.300 2.209 2.273 6,517 +0.01(+0.49%)
Sep 10, 2018 2.250 2.400 2.209 2.262 16,005 -0.03(-1.22%)
Sep 07, 2018 2.150 2.300 2.150 2.290 12,700 -0.06(-2.55%)
Sep 06, 2018 2.500 2.500 2.350 2.350 6,833 -0.03(-1.47%)
Sep 05, 2018 2.520 2.520 2.350 2.385 7,183 -0.02(-0.63%)
Sep 04, 2018 2.400 2.553 2.400 2.400 8,850 +0.00(+0.00%)
Aug 31, 2018 2.400 2.400 2.400 0 -0.07(-2.99%)
Aug 30, 2018 2.310 2.600 2.300 2.474 8,579 -0.03(-1.39%)
Aug 29, 2018 2.600 2.700 2.499 2.509 20,557 +0.01(+0.36%)
Aug 28, 2018 2.400 2.599 2.300 2.500 44,807 +0.05(+2.04%)
Aug 27, 2018 2.500 2.500 2.200 2.450 20,995 +0.17(+7.46%)
Aug 24, 2018 2.330 2.350 2.250 2.280 4,800 -0.02(-0.87%)
Aug 23, 2018 2.400 2.400 2.300 2.300 4,334 -0.01(-0.43%)
Aug 22, 2018 2.450 2.450 2.300 2.310 6,822 -0.03(-1.45%)
Aug 21, 2018 2.200 2.391 2.200 2.344 9,826 +0.09(+4.18%)
Aug 20, 2018 2.300 2.300 2.201 2.250 12,051 +0.05(+2.27%)
Aug 17, 2018 2.300 2.300 2.200 2.200 7,960 -0.11(-4.93%)
Aug 16, 2018 2.201 2.337 2.201 2.314 6,952 -0.02(-1.03%)
Aug 15, 2018 2.600 2.600 2.201 2.338 20,648 -0.16(-6.33%)
Aug 14, 2018 2.400 2.497 2.366 2.496 9,282 +0.13(+5.54%)
Aug 13, 2018 2.400 2.464 2.320 2.365 5,165 -0.03(-1.46%)
Aug 10, 2018 2.500 2.500 2.300 2.400 3,320 -0.01(-0.58%)
Aug 09, 2018 2.250 2.472 2.250 2.414 5,081 +0.03(+1.09%)
Aug 08, 2018 2.355 2.424 2.200 2.388 12,876 -0.01(-0.46%)
Aug 07, 2018 2.489 2.489 2.351 2.399 8,691 +0.03(+1.18%)
Aug 06, 2018 2.200 2.550 2.200 2.371 15,159 -0.18(-7.02%)
Aug 03, 2018 2.610 2.610 2.500 2.550 3,370 -0.02(-0.74%)
Aug 02, 2018 2.560 2.800 2.500 2.569 9,322 +0.01(+0.31%)
Aug 01, 2018 2.700 2.710 2.501 2.561 7,512 -0.04(-1.50%)
Jul 31, 2018 2.600 2.699 2.500 2.600 12,873 +0.04(+1.72%)
Jul 30, 2018 2.800 2.800 2.500 2.556 22,158 -0.04(-1.69%)
Jul 27, 2018 2.600 2.700 2.500 2.600 52,600 +0.13(+5.22%)
Jul 26, 2018 2.300 2.500 2.300 2.471 16,215 +0.05(+1.90%)
Jul 25, 2018 2.490 2.490 2.310 2.425 11,589 +0.07(+3.15%)
Jul 24, 2018 2.500 2.500 2.300 2.351 15,135 -0.05(-2.04%)
Jul 23, 2018 2.350 2.522 2.350 2.400 4,252 -0.04(-1.52%)
Jul 20, 2018 2.466 2.466 2.216 2.437 8,455 -0.03(-1.10%)
Jul 19, 2018 2.200 2.500 2.200 2.464 7,148 +0.04(+1.61%)
Jul 18, 2018 2.510 2.510 2.292 2.425 13,244 -0.02(-0.82%)
Jul 17, 2018 2.600 2.600 2.400 2.445 7,835 -0.07(-2.86%)
Jul 16, 2018 2.580 2.690 2.477 2.517 11,491 -0.02(-0.83%)
Jul 13, 2018 2.459 2.575 2.450 2.538 3,916 -0.02(-0.63%)
Jul 12, 2018 2.600 2.603 2.559 2.554 6,977 +0.04(+1.71%)
Jul 11, 2018 2.600 2.618 2.500 2.511 10,821 -0.06(-2.22%)
Jul 10, 2018 2.571 2.599 2.480 2.568 17,545 +0.12(+4.86%)
Jul 09, 2018 2.200 2.549 2.200 2.449 34,154 +0.23(+10.45%)
Jul 06, 2018 2.205 2.299 2.201 2.217 6,198 +0.02(+0.69%)
Jul 05, 2018 2.200 2.207 2.200 2.202 5,446 -0.06(-2.52%)
Jul 03, 2018 2.259 2.259 2.259 0 +0.08(+3.91%)
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.