$0.27 0.00 (%) China Pharma Holdings Inc - NYSE Amex Equities

Aug. 23, 2016 | 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
8/23/20160.260.270.260.2759,150
8/22/20160.250.260.250.26104,915
8/19/20160.270.290.270.27122,571
8/18/20160.290.290.270.2851,504
8/17/20160.290.290.280.2835,169
8/16/20160.280.300.280.2883,264
8/15/20160.300.310.280.2895,471
8/12/20160.300.310.290.29135,513
8/11/20160.300.320.300.3129,759
8/10/20160.300.320.300.3229,722
8/9/20160.290.320.280.32102,606
8/8/20160.290.300.280.3048,880
8/5/20160.290.300.280.2932,722
8/4/20160.310.340.280.29209,651
8/3/20160.270.300.270.2954,643
8/2/20160.290.290.270.27111,989
8/1/20160.280.290.270.2854,547
7/29/20160.290.290.250.2831,484
7/28/20160.290.300.260.2866,429
7/27/20160.270.290.260.2860,055
7/26/20160.290.290.260.2713,511
7/25/20160.280.320.250.29264,054
7/22/20160.260.350.250.301,214,738
7/21/20160.250.260.250.263,016
7/20/20160.260.260.240.268,927
7/19/20160.280.280.260.261,798
7/18/20160.240.270.240.2726,094
7/15/20160.250.270.240.2629,709
7/14/20160.270.280.260.2744,382
7/13/20160.270.290.250.2619,351
7/12/20160.230.270.230.2522,622
7/11/20160.220.260.220.26106,643
7/8/20160.240.240.220.2335,848
7/7/20160.250.250.220.2337,776
7/6/20160.270.270.240.243,323
7/5/20160.260.260.240.2413,561
7/1/20160.240.240.240.243,368
6/30/20160.230.250.220.2434,187
6/29/20160.250.260.240.2528,225
6/28/20160.250.280.240.2427,210
6/27/20160.240.250.230.2426,634
6/24/20160.230.260.230.2610,997
6/23/20160.260.280.250.2526,088
6/22/20160.330.350.270.27329,062
6/21/20160.250.350.250.30817,637
6/20/20160.250.250.230.252,679
6/17/20160.230.240.220.24412
6/16/20160.220.240.220.2319,862
6/15/20160.260.260.240.2416,404
6/14/20160.240.270.240.2630,661
6/13/20160.240.240.230.248,991
6/10/20160.240.240.220.2410,074
6/9/20160.240.250.240.245,422
6/8/20160.240.280.220.2659,176
6/7/20160.220.240.220.2434,044
6/6/20160.220.230.210.2213,235
6/3/20160.210.230.200.215,012
6/2/20160.230.230.210.2127,693
6/1/20160.230.230.220.223,068
5/31/20160.220.230.220.2243,514
5/27/20160.230.230.220.2314,295
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center