$0.37 -0.01 (%) China Pharma Holdings Inc - AMEX

Dec. 26, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPHI historical data

Date Open High Low Close Volume
12/26/20140.400.440.370.3891,291
12/24/20140.370.390.370.3822,125
12/23/20140.410.410.370.3772,482
12/22/20140.450.450.370.4164,112
12/19/20140.450.480.410.4199,885
12/18/20140.420.460.420.45108,630
12/17/20140.450.450.370.38132,519
12/16/20140.400.530.400.45377,917
12/15/20140.350.420.350.42361,555
12/12/20140.280.340.270.33451,103
12/11/20140.310.320.280.2888,672
12/10/20140.310.310.300.3034,500
12/9/20140.310.310.300.3023,495
12/8/20140.300.310.300.304,736
12/5/20140.360.360.330.3330,239
12/4/20140.370.380.360.3649,553
12/3/20140.360.360.320.36126,322
12/2/20140.300.350.300.35264,442
12/1/20140.280.280.270.28353,727
11/28/20140.290.290.280.2814,880
11/26/20140.280.290.280.289,251
11/25/20140.290.290.280.2835,586
11/24/20140.280.290.280.287,098
11/21/20140.290.290.290.2949,462
11/20/20140.270.290.270.299,019
11/19/20140.300.300.260.2649,480
11/18/20140.290.300.280.3028,109
11/17/20140.300.300.290.2917,783
11/14/20140.280.310.280.3067,456
11/13/20140.290.300.290.3023,860
11/12/20140.300.310.290.2913,666
11/11/20140.290.310.290.2923,287
11/10/20140.310.320.310.3114,595
11/7/20140.300.320.290.3273,624
11/6/20140.300.300.290.2961,497
11/5/20140.320.330.290.3064,617
11/4/20140.310.330.310.3167,767
11/3/20140.290.320.290.3196,429
10/31/20140.270.300.260.2998,512
10/30/20140.270.290.260.2777,046
10/29/20140.240.290.240.28170,561
10/28/20140.230.250.230.2522,713
10/27/20140.220.240.220.2364,554
10/24/20140.210.220.210.2116,077
10/23/20140.220.230.210.21116,718
10/22/20140.230.240.220.2311,873
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center