China Pharma Holdings, Inc. Historical Stock Prices

CPHI 
$0.24
*  
0.0109
4.34%
Get CPHI Alerts
*Delayed - data as of Oct. 1, 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 for next time

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

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00 N/A  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
09/18/2014 0.24 0.246 0.235 0.246 38,135
09/17/2014 0.24 0.25 0.234 0.24 24,397
09/16/2014 0.2499 0.2499 0.24 0.2426 58,775
09/15/2014 0.24 0.249 0.2301 0.247 74,064
09/12/2014 0.2376 0.2499 0.23 0.2301 33,963
09/11/2014 0.23 0.2397 0.2218 0.23 56,963
09/10/2014 0.22 0.24 0.22 0.23 56,994
09/09/2014 0.23 0.2301 0.22 0.22 48,602
09/08/2014 0.235 0.25 0.23 0.23 104,790
09/05/2014 0.24 0.25 0.23 0.24 32,939
09/04/2014 0.2401 0.2401 0.234 0.234 90,645
09/03/2014 0.2551 0.2558 0.2329 0.2421 61,911
09/02/2014 0.28 0.28 0.27 0.27 2,145
08/29/2014 0.259 0.2864 0.259 0.2675 34,074
08/28/2014 0.28 0.28 0.2516 0.26 33,695
08/27/2014 0.26 0.269 0.2599 0.26 34,139
08/26/2014 0.26 0.2606 0.25 0.25 32,688
08/25/2014 0.27 0.2881 0.25 0.2612 13,356
08/22/2014 0.255 0.269 0.24 0.2521 38,412
08/21/2014 0.268 0.268 0.232 0.255 120,372
08/20/2014 0.267 0.2679 0.267 0.267 6,015
08/19/2014 0.2719 0.2719 0.2524 0.267 22,345
08/18/2014 0.2611 0.2953 0.26 0.26 103,738
08/15/2014 0.3212 0.3212 0.2248 0.272 219,054
08/14/2014 0.327 0.33 0.314 0.33 75,000
08/13/2014 0.3269 0.3269 0.31 0.3101 12,868
08/12/2014 0.327 0.327 0.321 0.3257 3,595
08/11/2014 0.3201 0.327 0.32 0.3201 30,111
08/08/2014 0.3269 0.3269 0.3 0.3239 41,650
08/07/2014 0.3111 0.3299 0.31 0.327 39,291
08/06/2014 0.317 0.317 0.317 0.317 10,024
08/05/2014 0.3001 0.315 0.3001 0.315 43,740
08/04/2014 0.2926 0.311 0.2926 0.301 10,510
08/01/2014 0.3 0.32 0.292 0.32 23,360
07/31/2014 0.316 0.316 0.292 0.296 14,031
07/30/2014 0.3 0.32 0.3 0.32 82,821
07/29/2014 0.3186 0.3186 0.294 0.3 35,224
07/28/2014 0.3359 0.3359 0.32 0.3301 10,660
07/25/2014 0.336 0.336 0.3168 0.336 28,300
07/24/2014 0.312 0.336 0.312 0.334 81,843
07/23/2014 0.2916 0.31 0.2916 0.31 42,771
07/22/2014 0.305 0.319 0.3 0.319 68,493
07/21/2014 0.3 0.318 0.2903 0.3 26,740
07/18/2014 0.28 0.32 0.2701 0.2999 191,201
07/17/2014 0.3 0.3 0.28 0.28 175,699
07/16/2014 0.3 0.31 0.29 0.2919 96,862
07/15/2014 0.32 0.32 0.3 0.31 163,685
07/14/2014 0.33 0.33 0.3126 0.3299 77,013
07/11/2014 0.321 0.345 0.32 0.3299 227,476
07/10/2014 0.352 0.3595 0.345 0.345 251,835
07/09/2014 0.37 0.37 0.3512 0.3599 286,090
07/08/2014 0.3712 0.378 0.37 0.375 186,035
07/07/2014 0.3711 0.3796 0.3701 0.3701 157,936
07/03/2014 0.3726 0.382 0.3701 0.3701 97,658
07/02/2014 0.38 0.38 0.3725 0.378 165,300
07/01/2014 0.381 0.387 0.3745 0.375 174,533
06/30/2014 0.381 0.387 0.378 0.385 227,376
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?