Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Pharma Holdings (NY: CPHI )

0.2959 +0.0044 (+1.51%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 3.129 3.770 3.129 3.400 78,942 +0.27(+8.70%)
Oct 30, 2018 3.110 3.246 3.000 3.128 35,239 +0.02(+0.58%)
Oct 29, 2018 3.200 3.501 3.100 3.110 63,091 -0.19(-5.76%)
Oct 26, 2018 3.600 4.000 3.000 3.300 127,170 -0.10(-2.97%)
Oct 25, 2018 3.800 3.778 3.200 3.401 67,451 -0.38(-9.98%)
Oct 24, 2018 3.860 4.300 3.600 3.778 117,097 -0.02(-0.61%)
Oct 23, 2018 3.300 4.500 3.000 3.801 380,053 +0.25(+7.16%)
Oct 22, 2018 4.410 4.500 3.200 3.547 214,839 -0.76(-17.70%)
Oct 19, 2018 6.400 6.950 4.000 4.310 956,050 -0.19(-4.22%)
Oct 18, 2018 2.600 8.400 2.500 4.500 2,437,172 +1.90(+73.08%)
Oct 17, 2018 2.600 2.800 2.300 2.600 47,871 +0.16(+6.64%)
Oct 16, 2018 2.500 2.505 2.410 2.438 5,452 -0.06(-2.40%)
Oct 15, 2018 2.650 2.668 2.350 2.498 11,583 -0.00(-0.08%)
Oct 12, 2018 2.700 2.700 2.400 2.500 11,020 -0.03(-1.15%)
Oct 11, 2018 2.800 2.800 2.401 2.529 28,958 -0.22(-8.07%)
Oct 10, 2018 2.900 3.000 2.640 2.751 57,084 -0.25(-8.30%)
Oct 09, 2018 2.600 3.180 2.440 3.000 167,673 +0.56(+23.00%)
Oct 08, 2018 2.400 2.650 2.220 2.439 60,503 +0.19(+8.40%)
Oct 05, 2018 2.390 2.390 2.210 2.250 4,720 -0.03(-1.23%)
Oct 04, 2018 2.310 2.426 2.210 2.278 18,131 -0.05(-2.06%)
Oct 03, 2018 2.100 2.500 2.010 2.326 82,964 +0.32(+16.18%)
Oct 02, 2018 2.000 2.110 2.000 2.002 10,035 -0.05(-2.48%)
Oct 01, 2018 2.144 2.160 2.009 2.053 9,289 +0.05(+2.65%)
Sep 28, 2018 2.100 2.100 2.000 2.000 5,730 -0.05(-2.34%)
Sep 27, 2018 2.100 2.131 1.985 2.048 13,786 +0.05(+2.40%)
Sep 26, 2018 1.900 2.067 1.920 2.000 7,929 +0.00(+0.05%)
Sep 25, 2018 2.160 2.160 1.900 1.999 22,022 -0.07(-3.43%)
Sep 24, 2018 2.070 2.176 2.001 2.070 10,462 -0.03(-1.43%)
Sep 21, 2018 2.300 2.300 2.100 2.100 7,360 -0.08(-3.76%)
Sep 20, 2018 2.200 2.200 2.060 2.182 8,809 +0.03(+1.35%)
Sep 19, 2018 2.200 2.200 2.023 2.153 7,625 -0.07(-3.11%)
Sep 18, 2018 2.025 2.222 1.900 2.222 15,826 +0.12(+5.86%)
Sep 17, 2018 2.200 2.222 1.900 2.099 33,589 -0.12(-5.45%)
Sep 14, 2018 2.150 2.270 2.150 2.220 4,780 -0.05(-2.20%)
Sep 13, 2018 2.230 2.350 2.223 2.270 4,771 -0.02(-1.05%)
Sep 12, 2018 2.386 2.390 2.230 2.294 9,295 +0.02(+0.92%)
Sep 11, 2018 2.209 2.300 2.209 2.273 6,517 +0.01(+0.49%)
Sep 10, 2018 2.250 2.400 2.209 2.262 16,005 -0.03(-1.22%)
Sep 07, 2018 2.150 2.300 2.150 2.290 12,700 -0.06(-2.55%)
Sep 06, 2018 2.500 2.500 2.350 2.350 6,833 -0.03(-1.47%)
Sep 05, 2018 2.520 2.520 2.350 2.385 7,183 -0.02(-0.63%)
Sep 04, 2018 2.400 2.553 2.400 2.400 8,850 +0.00(+0.00%)
Aug 31, 2018 2.400 2.400 2.400 0 -0.07(-2.99%)
Aug 30, 2018 2.310 2.600 2.300 2.474 8,579 -0.03(-1.39%)
Aug 29, 2018 2.600 2.700 2.499 2.509 20,557 +0.01(+0.36%)
Aug 28, 2018 2.400 2.599 2.300 2.500 44,807 +0.05(+2.04%)
Aug 27, 2018 2.500 2.500 2.200 2.450 20,995 +0.17(+7.46%)
Aug 24, 2018 2.330 2.350 2.250 2.280 4,800 -0.02(-0.87%)
Aug 23, 2018 2.400 2.400 2.300 2.300 4,334 -0.01(-0.43%)
Aug 22, 2018 2.450 2.450 2.300 2.310 6,822 -0.03(-1.45%)
Aug 21, 2018 2.200 2.391 2.200 2.344 9,826 +0.09(+4.18%)
Aug 20, 2018 2.300 2.300 2.201 2.250 12,051 +0.05(+2.27%)
Aug 17, 2018 2.300 2.300 2.200 2.200 7,960 -0.11(-4.93%)
Aug 16, 2018 2.201 2.337 2.201 2.314 6,952 -0.02(-1.03%)
Aug 15, 2018 2.600 2.600 2.201 2.338 20,648 -0.16(-6.33%)
Aug 14, 2018 2.400 2.497 2.366 2.496 9,282 +0.13(+5.54%)
Aug 13, 2018 2.400 2.464 2.320 2.365 5,165 -0.03(-1.46%)
Aug 10, 2018 2.500 2.500 2.300 2.400 3,320 -0.01(-0.58%)
Aug 09, 2018 2.250 2.472 2.250 2.414 5,081 +0.03(+1.09%)
Aug 08, 2018 2.355 2.424 2.200 2.388 12,876 -0.01(-0.46%)
Aug 07, 2018 2.489 2.489 2.351 2.399 8,691 +0.03(+1.18%)
Aug 06, 2018 2.200 2.550 2.200 2.371 15,159 -0.18(-7.02%)
Aug 03, 2018 2.610 2.610 2.500 2.550 3,370 -0.02(-0.74%)
Aug 02, 2018 2.560 2.800 2.500 2.569 9,322 +0.01(+0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.