China Pharma Holdings Inc $0.30

down -0.03


29/7/2014 04:00 PM  |  AMEX : CPHI  
Industries : Drugs / Drug Manufacturers - Major
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPHI historical data

Date Open High Low Close Volume
7/29/20140.320.320.290.3035,224
7/28/20140.340.340.320.3310,660
7/25/20140.340.340.320.3428,300
7/24/20140.310.340.310.3381,843
7/23/20140.290.310.290.3142,771
7/22/20140.310.320.300.3268,493
7/21/20140.300.320.290.3026,740
7/18/20140.280.320.270.30191,201
7/17/20140.300.300.280.28175,699
7/16/20140.300.310.290.2996,862
7/15/20140.320.320.300.31163,685
7/14/20140.330.330.310.3377,013
7/11/20140.320.350.320.33227,476
7/10/20140.350.360.350.35251,835
7/9/20140.370.370.350.36286,090
7/8/20140.370.380.370.38186,035
7/7/20140.370.380.370.37157,936
7/3/20140.370.380.370.3797,658
7/2/20140.380.380.370.38165,300
7/1/20140.380.390.370.38174,533
6/30/20140.380.390.380.39227,376
6/27/20140.390.390.370.37135,821
6/26/20140.380.380.380.38114,400
6/25/20140.390.390.380.38150,212
6/24/20140.380.390.380.39146,823
6/23/20140.400.400.380.3885,580
6/20/20140.380.390.370.38107,482
6/19/20140.390.390.380.38126,314
6/18/20140.380.390.380.38116,158
6/17/20140.390.410.380.3955,150
6/16/20140.400.410.390.4128,999
6/13/20140.410.410.390.414,445
6/12/20140.380.400.380.3813,303
6/11/20140.380.410.380.3923,862
6/10/20140.380.410.380.4113,092
6/9/20140.390.430.380.4025,039
6/6/20140.380.430.370.4282,374
6/5/20140.410.430.410.4319,851
6/4/20140.420.440.420.4413,294
6/3/20140.410.430.360.4371,686
6/2/20140.360.410.320.40127,291
5/30/20140.370.410.370.3832,393
5/29/20140.400.400.390.395,441
5/28/20140.370.410.370.41106,686
5/27/20140.360.390.350.38208,410
5/23/20140.360.380.360.363,894
5/22/20140.360.360.350.3693,153
5/21/20140.390.400.350.3768,034
5/20/20140.400.400.400.404,977
5/19/20140.410.420.410.4122,298
5/16/20140.420.420.380.4122,035
5/15/20140.400.430.380.4245,052
5/14/20140.380.420.380.4126,728
5/13/20140.390.440.380.4166,465
5/12/20140.380.420.380.4037,125
5/9/20140.410.410.390.40121,243
5/8/20140.420.420.400.4232,025
5/7/20140.410.420.400.42138,290
5/6/20140.430.430.400.412,777
5/5/20140.440.440.400.4289,731
5/2/20140.460.460.430.4413,867
5/1/20140.420.440.420.4362,179
4/30/20140.450.460.420.4214,194
4/29/20140.450.470.420.45144,006
4/28/20140.470.480.440.46677,029
4/25/20140.410.470.410.47346,438
4/24/20140.450.460.410.4191,015
4/23/20140.460.460.440.4523,292
4/22/20140.420.460.410.4458,703
4/21/20140.430.440.430.4424,288
4/17/20140.410.420.410.4116,600
4/16/20140.420.450.400.44176,022
4/15/20140.460.460.430.44166,500
4/14/20140.430.460.420.44162,181
4/11/20140.400.450.400.4475,252
4/10/20140.490.490.410.42241,603
4/9/20140.450.470.430.47324,081
4/8/20140.430.430.410.4282,642
4/7/20140.460.460.400.43303,926
4/4/20140.490.490.460.47155,533
4/3/20140.500.500.480.4974,310
4/2/20140.520.520.480.5183,897
4/1/20140.520.520.500.52184,481
3/31/20140.500.520.500.51160,455
3/28/20140.500.530.490.50413,281
3/27/20140.450.500.450.50267,382
3/26/20140.530.530.470.47319,558
3/25/20140.550.550.520.5372,656
3/24/20140.520.580.520.52594,372
3/21/20140.730.730.500.521,570,843
3/20/20140.710.800.710.761,175,372
3/19/20140.750.770.700.71223,552
3/18/20140.780.780.720.74203,881
3/17/20140.700.780.700.78188,783
3/14/20140.710.730.690.6984,664
3/13/20140.730.730.690.7089,468
3/12/20140.710.730.660.72220,897
3/11/20140.750.780.710.71125,544
3/10/20140.800.800.700.76273,112
3/7/20140.800.800.750.79211,048
Trading Center