Historical Stock Prices

CPHI 
$0.4125
*  
0.0375
8.33%
Get CPHI Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading CPHI now
Exchange: AMEX
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 0.45 0.4799 0.4125 0.4125 99,885
12/18/2014 0.42 0.46 0.42 0.45 108,630
12/17/2014 0.445 0.445 0.3697 0.3792 132,519
12/16/2014 0.4 0.5299 0.4 0.45 377,917
12/15/2014 0.35 0.42 0.35 0.42 361,555
12/12/2014 0.28 0.336 0.27 0.33 451,103
12/11/2014 0.308 0.32 0.28 0.28 88,672
12/10/2014 0.31 0.31 0.3 0.3 34,500
12/09/2014 0.31 0.31 0.3 0.3001 23,495
12/08/2014 0.3036 0.31 0.3 0.3001 4,736
12/05/2014 0.3639 0.3639 0.33 0.33 30,239
12/04/2014 0.37 0.3799 0.36 0.36 49,553
12/03/2014 0.36 0.36 0.315 0.36 126,322
12/02/2014 0.2979 0.35 0.2979 0.35 264,442
12/01/2014 0.284 0.284 0.27 0.284 353,727
11/28/2014 0.286 0.286 0.28 0.28 14,880
11/26/2014 0.2801 0.2851 0.28 0.2824 9,251
11/25/2014 0.2905 0.2905 0.275 0.28 35,586
11/24/2014 0.28 0.2909 0.28 0.28 7,098
11/21/2014 0.29 0.291 0.285 0.291 49,462
11/20/2014 0.27 0.29 0.27 0.29 9,019
11/19/2014 0.297 0.297 0.26 0.26 49,480
11/18/2014 0.287 0.297 0.28 0.297 28,109
11/17/2014 0.3 0.3 0.285 0.29 17,783
11/14/2014 0.28 0.305 0.28 0.3 67,456
11/13/2014 0.29 0.3 0.29 0.3 23,860
11/12/2014 0.3 0.31 0.29 0.29 13,666
11/11/2014 0.2901 0.305 0.29 0.2945 23,287
11/10/2014 0.311 0.315 0.305 0.305 14,595
11/07/2014 0.3 0.3199 0.29 0.315 73,624
11/06/2014 0.3 0.3 0.29 0.2901 61,497
11/05/2014 0.32 0.33 0.29 0.301 64,617
11/04/2014 0.3115 0.3289 0.31 0.31 67,767
11/03/2014 0.29 0.32 0.29 0.3115 96,429
10/31/2014 0.27 0.3 0.26 0.29 98,512
10/30/2014 0.27 0.29 0.26 0.27 77,346
10/29/2014 0.2351 0.29 0.2351 0.275 170,561
10/28/2014 0.23 0.245 0.23 0.245 22,713
10/27/2014 0.218 0.239 0.218 0.23 64,554
10/24/2014 0.21 0.215 0.21 0.2142 16,077
10/23/2014 0.2213 0.2318 0.205 0.205 116,718
10/22/2014 0.23 0.2349 0.2211 0.23 11,873
10/21/2014 0.2326 0.2358 0.22 0.2349 5,732
10/20/2014 0.2201 0.24 0.2201 0.2285 17,900
10/17/2014 0.2298 0.2299 0.21 0.226 34,385
10/16/2014 0.2101 0.2399 0.2101 0.22 26,542
10/15/2014 0.215 0.2232 0.215 0.22 23,437
10/14/2014 0.25 0.25 0.22 0.23 39,923
10/13/2014 0.25 0.25 0.23 0.24 5,430
10/10/2014 0.239 0.25 0.235 0.235 10,461
10/09/2014 0.239 0.239 0.225 0.239 18,342
10/08/2014 0.2201 0.239 0.2201 0.23 46,636
10/07/2014 0.235 0.239 0.23 0.23 12,012
10/06/2014 0.25 0.25 0.2248 0.24 33,840
10/03/2014 0.26 0.26 0.2301 0.25 16,232
10/02/2014 0.2485 0.25 0.2302 0.24 29,274
10/01/2014 0.2301 0.2582 0.2301 0.24 17,125
09/30/2014 0.24 0.26 0.24 0.2509 8,069
09/29/2014 0.253 0.2689 0.24 0.25 72,304
09/26/2014 0.269 0.269 0.2502 0.2508 16,300
09/25/2014 0.26 0.2699 0.2504 0.2508 43,010
09/24/2014 0.26 0.2697 0.2502 0.26 41,672
09/23/2014 0.253 0.2696 0.245 0.2502 101,986
09/22/2014 0.253 0.253 0.2418 0.2525 22,917
09/19/2014 0.246 0.253 0.2459 0.253 65,378
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.

Research Brokers before you trade

Want to trade FX?