Home > Quotes > CPHI > Historical Prices

China Pharma Holdings, Inc. Historical Stock Prices

CPHI 
$0.212
*  
0.0179
  negative  
7.79%
Get CPHI Alerts
*Delayed - data as of May 23, 2013 
Exchange: AMEX
Industry: Consumer Durables
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  0.20  0.23  0.20  0.212 24,197
05/22/2013 0.23 0.23 0.212 0.2299 9,500
05/21/2013 0.215 0.22 0.208 0.21 104,778
05/20/2013 0.21 0.22 0.21 0.2101 123,905
05/17/2013 0.21 0.2196 0.2075 0.21 71,740
05/16/2013 0.2295 0.2295 0.207 0.207 83,700
05/15/2013 0.23 0.2398 0.2022 0.23 509,062
05/14/2013 0.26 0.2688 0.2539 0.26 68,590
05/13/2013 0.24 0.27 0.24 0.26 88,268
05/10/2013 0.24 0.25 0.2301 0.2302 8,680
05/09/2013 0.23 0.25 0.229 0.23 22,484
05/08/2013 0.25 0.25 0.237 0.237 54,494
05/07/2013 0.24 0.26 0.23 0.23 15,218
05/06/2013 0.239 0.2599 0.2372 0.24 72,818
05/03/2013 0.24 0.25 0.24 0.24 70,580
05/02/2013 0.239 0.239 0.215 0.2195 115,900
05/01/2013 0.2115 0.2311 0.21 0.23 21,637
04/30/2013 0.212 0.24 0.209 0.2201 138,160
04/29/2013 0.212 0.2178 0.2057 0.208 34,400
04/26/2013 0.211 0.2241 0.2025 0.203 25,890
04/25/2013 0.203 0.2399 0.203 0.22 107,980
04/24/2013 0.245 0.245 0.2 0.2099 194,986
04/23/2013 0.248 0.248 0.233 0.233 8,850
04/22/2013 0.2598 0.2598 0.2478 0.2478 17,500
04/19/2013 0.2451 0.248 0.245 0.2478 5,200
04/18/2013 0.2515 0.2515 0.245 0.245 4,600
04/17/2013 0.2515 0.2696 0.245 0.245 34,538
04/16/2013 0.26 0.27 0.24 0.27 84,446
04/15/2013 0.25 0.2676 0.24 0.26 128,694
04/12/2013 0.27 0.27 0.2501 0.27 11,350
04/11/2013 0.268 0.2699 0.25 0.252 94,628
04/10/2013 0.2885 0.2885 0.268 0.27 27,800
04/09/2013 0.271 0.2825 0.271 0.2825 10,572
04/08/2013 0.273 0.2825 0.273 0.273 41,000
04/05/2013 0.2731 0.2825 0.273 0.2741 2,000
04/04/2013 0.275 0.2825 0.2716 0.273 49,500
04/03/2013 0.29 0.29 0.273 0.273 31,600
04/02/2013 0.2949 0.2949 0.28 0.28 9,232
04/01/2013 0.29 0.29 0.2761 0.2791 7,564
03/28/2013 0.3 0.3 0.28 0.29 28,594
03/27/2013 0.28 0.2901 0.263 0.2901 38,305
03/26/2013 0.286 0.29 0.26 0.265 81,397
03/25/2013 0.29 0.298 0.286 0.286 45,263
03/22/2013 0.3 0.3 0.2821 0.2899 3,333
03/21/2013 0.28 0.3 0.28 0.283 25,220
03/20/2013 0.3049 0.3049 0.2805 0.29 9,882
03/19/2013 0.3 0.3 0.2801 0.29 18,086
03/18/2013 0.2794 0.29 0.2651 0.284 162,741
03/15/2013 0.27 0.295 0.25 0.275 215,140
03/14/2013 0.32 0.33 0.29 0.29 293,411
03/13/2013 0.3064 0.31 0.2999 0.31 17,310
03/12/2013 0.3099 0.32 0.3 0.3 39,339
03/11/2013 0.29 0.3099 0.29 0.3099 37,005
03/08/2013 0.3 0.3119 0.297 0.3 54,853
03/07/2013 0.31 0.31 0.297 0.31 25,226
03/06/2013 0.3 0.31 0.295 0.295 24,700
03/05/2013 0.29 0.31 0.29 0.294 53,805
03/04/2013 0.29 0.3 0.29 0.3 7,900
03/01/2013 0.31 0.31 0.29 0.29 18,425
02/28/2013 0.287 0.294 0.283 0.283 37,100
02/27/2013 0.282 0.294 0.282 0.282 9,972
02/26/2013 0.2952 0.2997 0.281 0.282 76,804
02/25/2013 0.31 0.31 0.3 0.3 23,200
02/22/2013 0.2959 0.3 0.2845 0.29 80,779
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.