$0.21 0.00 (%) China Pharma Holdings Inc - AMEX

Jul. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPHI historical data

Date Open High Low Close Volume
7/27/20150.220.220.200.21107,320
7/24/20150.250.250.220.2281,808
7/23/20150.250.250.230.2451,154
7/22/20150.260.260.230.2325,900
7/21/20150.260.260.220.2553,578
7/20/20150.270.270.260.2783,156
7/17/20150.290.300.270.2932,157
7/16/20150.260.300.260.3035,644
7/15/20150.280.300.280.3017,075
7/14/20150.290.290.280.2826,358
7/13/20150.290.300.280.2932,747
7/10/20150.330.330.280.288,120
7/9/20150.280.300.260.3078,855
7/8/20150.300.300.260.2670,756
7/7/20150.320.320.280.31164,023
7/6/20150.340.360.320.3368,820
7/2/20150.340.360.340.3428,571
7/1/20150.340.350.340.3412,866
6/30/20150.340.360.340.3623,350
6/29/20150.340.350.340.3439,315
6/26/20150.340.350.340.3512,625
6/25/20150.350.360.340.3677,806
6/24/20150.370.370.350.3727,601
6/23/20150.340.360.340.3615,061
6/22/20150.340.350.340.3417,865
6/19/20150.340.350.340.3527,358
6/18/20150.340.380.340.3470,429
6/17/20150.370.370.350.3655,072
6/16/20150.350.370.350.3760,341
6/15/20150.330.380.330.34141,347
6/12/20150.360.400.340.34199,403
6/11/20150.390.430.350.35921,757
6/10/20150.360.400.350.37291,865
6/9/20150.370.380.340.37166,351
6/8/20150.280.390.280.37490,631
6/5/20150.290.310.280.3054,065
6/4/20150.300.300.290.3091,970
6/3/20150.310.310.300.3043,075
6/2/20150.300.310.300.3027,974
6/1/20150.300.310.300.3123,086
5/29/20150.310.320.310.3134,662
5/28/20150.320.320.290.3095,386
5/27/20150.320.320.320.320
5/26/20150.320.340.320.3243,329
5/22/20150.360.360.320.3219,310
5/21/20150.330.340.320.3235,911
5/20/20150.330.340.320.3243,368
5/19/20150.320.340.320.327,409
5/18/20150.330.340.320.3366,010
5/15/20150.350.350.340.3417,664
5/14/20150.350.360.350.359,302
5/13/20150.350.390.340.3569,112
5/12/20150.360.370.330.34374,527
5/11/20150.370.400.370.3972,543
5/8/20150.370.370.350.3745,283
5/7/20150.380.380.350.3579,667
5/6/20150.350.350.330.3437,621
5/5/20150.380.380.350.3536,673
5/4/20150.350.390.350.3520,896
5/1/20150.360.370.350.3532,500
4/30/20150.380.380.350.3757,421
4/29/20150.400.400.370.3721,557
4/28/20150.400.400.370.3858,618
4/27/20150.380.400.380.39107,540
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!