$0.23 -0.00 (%) China Pharma Holdings Inc - AMEX

Oct. 22, 2014 | 03:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPHI historical data

Date Open High Low Close Volume
10/21/20140.230.240.220.245,732
10/20/20140.220.240.220.2317,900
10/17/20140.230.230.210.2334,385
10/16/20140.210.240.210.2226,542
10/15/20140.220.220.220.2223,437
10/14/20140.250.250.220.2339,923
10/13/20140.250.250.230.245,430
10/10/20140.240.250.240.2410,461
10/9/20140.240.240.230.2418,342
10/8/20140.220.240.220.2346,636
10/7/20140.240.240.230.2312,012
10/6/20140.250.250.230.2433,840
10/3/20140.260.260.230.2516,232
10/2/20140.250.250.230.2429,274
10/1/20140.230.260.230.2417,125
9/30/20140.240.260.240.258,069
9/29/20140.250.270.240.2572,304
9/26/20140.270.270.250.2516,300
9/25/20140.260.270.250.2543,010
9/24/20140.260.270.250.2641,672
9/23/20140.250.270.250.25101,986
9/22/20140.250.250.240.2522,917
9/19/20140.250.250.250.2565,378
9/18/20140.240.250.240.2538,135
9/17/20140.240.250.230.2424,397
9/16/20140.250.250.240.2458,775
9/15/20140.240.250.230.2574,064
9/12/20140.240.250.230.2333,963
9/11/20140.230.240.220.2356,963
9/10/20140.220.240.220.2356,994
9/9/20140.230.230.220.2248,602
9/8/20140.240.250.230.23104,790
9/5/20140.240.250.230.2432,939
9/4/20140.240.240.230.2390,645
9/3/20140.260.260.230.2461,911
9/2/20140.280.280.270.272,145
8/29/20140.260.290.260.2734,074
8/28/20140.280.280.250.2633,695
8/27/20140.260.270.260.2634,139
8/26/20140.260.260.250.2532,688
8/25/20140.270.290.250.2613,356
8/22/20140.260.270.240.2538,412
8/21/20140.270.270.230.26120,372
8/20/20140.270.270.270.276,015
8/19/20140.270.270.250.2722,345
8/18/20140.260.300.260.26103,738
8/15/20140.320.320.230.27219,054
8/14/20140.330.330.310.3375,000
8/13/20140.330.330.310.3112,868
8/12/20140.330.330.320.333,595
8/11/20140.320.330.320.3230,111
8/8/20140.330.330.300.3241,650
8/7/20140.310.330.310.3339,291
8/6/20140.320.320.320.3210,024
8/5/20140.300.320.300.3243,740
8/4/20140.290.310.290.3010,510
8/1/20140.300.320.290.3223,360
7/31/20140.320.320.290.3014,031
7/30/20140.300.320.300.3282,821
7/29/20140.320.320.290.3035,224
7/28/20140.340.340.320.3310,660
7/25/20140.340.340.320.3428,300
7/24/20140.310.340.310.3381,843
7/23/20140.290.310.290.3142,771
7/22/20140.310.320.300.3268,493
7/21/20140.300.320.290.3026,740
7/18/20140.280.320.270.30191,201
7/17/20140.300.300.280.28175,699
7/16/20140.300.310.290.2996,862
7/15/20140.320.320.300.31163,685
7/14/20140.330.330.310.3377,013
7/11/20140.320.350.320.33227,476
7/10/20140.350.360.350.35251,835
7/9/20140.370.370.350.36286,090
7/8/20140.370.380.370.38186,035
7/7/20140.370.380.370.37157,936
7/3/20140.370.380.370.3797,658
7/2/20140.380.380.370.38165,300
7/1/20140.380.390.370.38174,533
6/30/20140.380.390.380.39227,376
6/27/20140.390.390.370.37135,821
6/26/20140.380.380.380.38114,400
6/25/20140.390.390.380.38150,212
6/24/20140.380.390.380.39146,823
6/23/20140.400.400.380.3885,580
6/20/20140.380.390.370.38107,482
6/19/20140.390.390.380.38126,314
6/18/20140.380.390.380.38116,158
6/17/20140.390.410.380.3955,150
6/16/20140.400.410.390.4128,999
6/13/20140.410.410.390.414,445
6/12/20140.380.400.380.3813,303
6/11/20140.380.410.380.3923,862
6/10/20140.380.410.380.4113,092
6/9/20140.390.430.380.4025,039
6/6/20140.380.430.370.4282,374
6/5/20140.410.430.410.4319,851
6/4/20140.420.440.420.4413,294
6/3/20140.410.430.360.4371,686
6/2/20140.360.410.320.40127,291
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center