$0.42 0.00 (%) China Pharma Holdings Inc - AMEX

Mar. 3, 2015 | 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center