$0.19 +0.01 (%) China Pharma Holdings Inc - NYSE Amex Equities

Dec. 8, 2016 | 03:49 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
12/8/20160.190.210.190.1977,354
12/7/20160.180.200.180.1858,719
12/6/20160.170.200.170.2018,450
12/5/20160.200.200.190.1910,168
12/2/20160.200.200.200.2010,305
12/1/20160.190.190.190.1912,200
11/30/20160.180.190.180.1816,733
11/29/20160.190.190.180.199,835
11/28/20160.180.190.180.1819,834
11/25/20160.180.180.170.176,160
11/23/20160.170.180.170.1831,752
11/22/20160.190.190.180.1834,058
11/21/20160.190.200.180.1989,838
11/18/20160.190.200.190.1961,975
11/17/20160.200.210.180.19152,209
11/16/20160.210.220.200.2026,582
11/15/20160.230.230.210.2128,295
11/14/20160.230.230.220.226,440
11/11/20160.230.250.220.2481,199
11/10/20160.230.230.220.237,959
11/9/20160.210.240.200.2420,237
11/8/20160.210.210.210.2123,300
11/7/20160.200.200.200.2010,124
11/4/20160.190.200.190.2014,199
11/3/20160.190.200.190.2027,368
11/2/20160.200.210.190.214,011
11/1/20160.210.210.200.2121,180
10/31/20160.200.210.190.2026,309
10/28/20160.200.210.200.2126,845
10/27/20160.200.220.200.2140,666
10/26/20160.200.200.190.2017,967
10/25/20160.150.220.150.2118,718
10/24/20160.210.220.210.226,112
10/21/20160.210.220.210.2110,083
10/20/20160.190.200.190.2017,223
10/19/20160.200.200.190.1953,532
10/18/20160.200.210.200.2017,820
10/17/20160.200.210.200.2013,654
10/14/20160.200.200.200.209,780
10/13/20160.210.210.190.2061,492
10/12/20160.220.220.200.2077,014
10/11/20160.220.230.220.2213,989
10/10/20160.220.230.220.2210,466
10/7/20160.220.220.220.226,258
10/6/20160.220.230.220.2216,233
10/5/20160.230.230.220.2262,746
10/4/20160.200.230.200.2385,727
10/3/20160.210.210.200.2028,390
9/30/20160.210.220.210.2233,838
9/29/20160.220.230.210.218,455
9/28/20160.220.220.210.2116,801
9/27/20160.220.220.220.22105,630
9/26/20160.210.220.210.2151,594
9/23/20160.210.230.210.2115,143
9/22/20160.220.220.210.2219,313
9/21/20160.230.230.220.237,849
9/20/20160.230.230.220.2332,487
9/19/20160.240.240.220.2316,035
9/16/20160.240.240.230.2411,365
9/15/20160.240.240.230.244,597
9/14/20160.240.240.220.23113,692
9/13/20160.250.250.240.2434,635
9/12/20160.230.250.220.2417,020
9/9/20160.220.240.220.2414,272
9/8/20160.250.250.230.2362,210
9/7/20160.250.270.240.2437,496
9/6/20160.260.260.250.258,427
9/2/20160.250.270.250.277,550
9/1/20160.250.260.240.2621,593
8/31/20160.240.250.240.2489,248
8/30/20160.240.250.240.2432,500
8/29/20160.240.250.240.2467,734
8/26/20160.260.260.250.2560,241
8/25/20160.260.260.250.2544,458
8/24/20160.270.290.250.25257,051
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center