$0.22 -0.01 (%) China Pharma Holdings Inc - NYSE Amex Equities

May. 26, 2016 | 02:23 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPHI historical data

Date Open High Low Close Volume
5/26/20160.230.250.220.227,710
5/25/20160.230.230.230.235,120
5/24/20160.230.230.230.236,461
5/23/20160.220.240.220.237,785
5/20/20160.230.230.230.238,300
5/19/20160.230.230.220.2210,000
5/18/20160.240.260.230.2377,104
5/17/20160.230.240.220.2339,487
5/16/20160.240.240.220.2411,479
5/13/20160.230.240.220.2316,915
5/12/20160.220.240.190.2147,610
5/11/20160.230.240.220.2361,521
5/10/20160.220.250.220.2442,311
5/9/20160.220.240.220.2212,334
5/6/20160.250.250.230.2419,406
5/5/20160.240.240.240.2431
5/4/20160.240.250.210.248,906
5/3/20160.210.240.210.242,799
5/2/20160.220.220.220.228,694
4/29/20160.210.240.210.2416,775
4/28/20160.250.250.210.2432,287
4/27/20160.230.250.200.2542,834
4/26/20160.210.250.210.24128,704
4/25/20160.210.210.200.2146,902
4/22/20160.210.210.200.203,431
4/21/20160.210.210.200.2010,226
4/20/20160.200.210.190.2029,557
4/19/20160.190.200.190.195,792
4/18/20160.220.220.180.1834,239
4/15/20160.230.230.210.2249,975
4/14/20160.190.230.190.2383,811
4/13/20160.210.210.180.1818,258
4/12/20160.190.210.190.20107,255
4/11/20160.180.190.170.188,392
4/8/20160.170.200.170.1969,624
4/7/20160.160.180.150.1874,182
4/6/20160.180.190.170.1824,655
4/5/20160.170.190.170.1712,079
4/4/20160.190.200.170.1883,884
4/1/20160.200.200.170.1821,403
3/31/20160.200.200.170.1761,063
3/30/20160.180.210.180.2010,112
3/29/20160.220.220.190.1940,614
3/28/20160.220.220.200.21175,725
3/24/20160.190.230.180.20306,883
3/23/20160.180.180.160.1817,425
3/22/20160.170.170.170.1718,998
3/21/20160.170.180.160.1717,409
3/18/20160.180.190.160.1868,824
3/17/20160.170.180.160.17152,672
3/16/20160.170.170.150.1719,107
3/15/20160.170.170.150.167,738
3/14/20160.160.160.150.1513,081
3/11/20160.140.170.140.1725,832
3/10/20160.180.180.150.16200,306
3/9/20160.140.190.140.18474,747
3/8/20160.130.130.130.132,605
3/7/20160.150.150.130.1314,773
3/4/20160.150.150.130.1332,618
3/3/20160.140.150.140.1557,136
3/2/20160.130.150.130.155,268
3/1/20160.150.150.140.1466,259
2/29/20160.140.140.140.140
2/26/20160.140.140.140.143,900
2/25/20160.140.150.140.1583,425
2/24/20160.140.140.130.145,283
2/23/20160.140.140.130.1412,643
2/22/20160.130.140.130.145,603
2/19/20160.130.130.130.1332,157
2/18/20160.130.130.130.139,263
2/17/20160.130.130.130.13213
2/16/20160.140.140.120.1366,875
2/12/20160.130.140.120.148,266
2/11/20160.130.140.120.1223,216
2/10/20160.140.140.130.1448,992
2/9/20160.130.140.130.1320,010
2/8/20160.130.130.130.13364
2/5/20160.140.140.130.148,841
2/4/20160.130.140.130.141,566
2/3/20160.120.140.120.1480,128
2/2/20160.130.130.120.1262,492
2/1/20160.130.140.130.13159,181
1/29/20160.150.150.130.1453,027
1/28/20160.140.150.130.1522,266
1/27/20160.150.150.140.1538,265
1/26/20160.150.150.150.1522,720
1/25/20160.150.150.140.1441,760
1/22/20160.140.140.130.1416,767
1/21/20160.160.160.130.1425,257
1/20/20160.140.140.130.1457,127
1/19/20160.160.160.130.1417,810
1/15/20160.150.150.130.1488,591
1/14/20160.140.160.140.1669,050
1/13/20160.160.160.140.142,248
1/12/20160.150.150.150.1550,024
1/11/20160.160.160.140.1554,676
1/8/20160.160.160.150.163,557
1/7/20160.160.170.140.1427,058
1/6/20160.150.160.150.16101,544
1/5/20160.160.160.150.1619,140
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center