$0.38 -0.01 (%) China Pharma Holdings Inc - AMEX

Apr. 24, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPHI historical data

Date Open High Low Close Volume
4/24/20150.400.400.380.3893,894
4/23/20150.420.420.370.39272,264
4/22/20150.390.440.380.39358,830
4/21/20150.370.390.350.3941,957
4/20/20150.350.400.350.3798,326
4/17/20150.310.330.310.3365,645
4/16/20150.330.330.320.3341,022
4/15/20150.310.310.300.3121,580
4/14/20150.330.330.310.317,560
4/13/20150.310.330.310.3158,252
4/10/20150.320.330.310.3156,952
4/9/20150.330.330.270.3271,084
4/8/20150.320.350.310.32114,423
4/7/20150.340.350.320.32127,165
4/6/20150.370.370.320.3573,863
4/2/20150.380.380.330.3624,423
4/1/20150.350.350.340.3430,093
3/31/20150.350.370.320.3447,426
3/30/20150.350.360.320.3279,111
3/27/20150.390.390.310.37265,402
3/26/20150.370.400.330.3591,800
3/25/20150.400.400.370.3772,697
3/24/20150.370.390.370.397,734
3/23/20150.390.400.370.3780,100
3/20/20150.400.400.370.3927,573
3/19/20150.400.400.370.40152,820
3/18/20150.410.420.380.41126,390
3/17/20150.370.430.370.42287,453
3/16/20150.380.420.370.4136,207
3/13/20150.370.410.360.3929,434
3/12/20150.360.410.360.3942,624
3/11/20150.400.410.360.37151,406
3/10/20150.420.440.390.39223,122
3/9/20150.440.440.390.42344,640
3/6/20150.400.440.380.42209,282
3/5/20150.360.410.360.4188,469
3/4/20150.420.440.370.3961,797
3/3/20150.440.440.380.4267,112
3/2/20150.450.450.400.4245,143
2/27/20150.420.430.400.41130,526
2/26/20150.400.460.360.41110,950
2/25/20150.360.390.350.37131,832
2/24/20150.440.440.360.37168,258
2/23/20150.420.470.400.42284,439
2/20/20150.420.560.400.411,057,678
2/19/20150.340.420.330.40266,702
2/18/20150.350.350.310.3233,768
2/17/20150.340.340.310.3430,477
2/13/20150.340.350.340.3439,962
2/12/20150.300.340.280.3177,166
2/11/20150.270.300.270.2947,444
2/10/20150.290.300.280.309,743
2/9/20150.280.300.280.3015,939
2/6/20150.280.300.270.3018,654
2/5/20150.290.300.270.2885,952
2/4/20150.280.290.270.2721,060
2/3/20150.270.290.270.282,743
2/2/20150.300.300.270.3021,220
1/30/20150.310.310.300.304,100
1/29/20150.300.320.270.3074,566
1/28/20150.280.300.280.288,500
1/27/20150.280.330.280.2951,782
1/26/20150.280.300.280.2814,893
1/23/20150.290.290.280.284,400
1/22/20150.310.310.270.3029,686
1/21/20150.310.310.270.3188,636
1/20/20150.290.310.290.314,208
1/16/20150.300.300.270.2937,118
1/15/20150.310.310.300.3017,357
1/14/20150.330.330.310.3120,096
1/13/20150.320.330.320.3224,200
1/12/20150.320.330.320.3211,437
1/9/20150.330.340.320.321,975
1/8/20150.310.340.310.3218,134
1/7/20150.320.350.310.3135,977
1/6/20150.350.350.310.3130,351
1/5/20150.310.350.310.3138,888
1/2/20150.310.340.310.3123,316
12/31/20140.330.340.300.3055,540
12/30/20140.380.380.310.3289,838
12/29/20140.370.380.300.32152,663
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center