China Pharma Holdings, Inc. Historical Stock Prices

CPHI 
$0.412
*  
unch
 negative 
unch
Get CPHI Alerts
*Delayed - data as of Apr. 21, 2014 9:46 ET 
Exchange: AMEX
Industry: Health Care
Community Rating:
View:    CPHI Real Time
 
 
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
9:46  0.413 N/A N/A  0.412 0
04/17/2014 0.4131 0.42 0.412 0.412 16,600
04/16/2014 0.4217 0.453 0.4006 0.4399 176,022
04/15/2014 0.46 0.46 0.43 0.435 166,500
04/14/2014 0.431 0.46 0.4201 0.443 162,181
04/11/2014 0.4003 0.4499 0.4003 0.4397 75,252
04/10/2014 0.485 0.485 0.41 0.42 241,603
04/09/2014 0.4499 0.47 0.4299 0.47 324,081
04/08/2014 0.429 0.429 0.4101 0.415 82,642
04/07/2014 0.46 0.4617 0.4007 0.428 303,926
04/04/2014 0.4872 0.4872 0.455 0.4741 155,533
04/03/2014 0.5 0.5 0.4799 0.494 74,310
04/02/2014 0.52 0.52 0.48 0.511 83,897
04/01/2014 0.5197 0.52 0.5 0.5199 184,481
03/31/2014 0.501 0.519 0.5 0.505 160,455
03/28/2014 0.495 0.5297 0.4899 0.5 413,281
03/27/2014 0.45 0.4999 0.45 0.4979 267,382
03/26/2014 0.531 0.531 0.472 0.472 319,558
03/25/2014 0.55 0.55 0.5201 0.53 72,656
03/24/2014 0.52 0.5799 0.52 0.52 594,372
03/21/2014 0.73 0.73 0.5005 0.52 1,570,843
03/20/2014 0.711 0.7983 0.711 0.7599 1,175,372
03/19/2014 0.7497 0.7701 0.7016 0.705 223,552
03/18/2014 0.775 0.775 0.72 0.7399 203,881
03/17/2014 0.7 0.775 0.7 0.775 188,783
03/14/2014 0.71 0.728 0.69 0.69 84,664
03/13/2014 0.73 0.73 0.69 0.7 89,468
03/12/2014 0.71 0.73 0.6631 0.7198 220,897
03/11/2014 0.75 0.7799 0.7101 0.7101 125,544
03/10/2014 0.795 0.795 0.7035 0.755 273,112
03/07/2014 0.798 0.8 0.75 0.785 211,048
03/06/2014 0.73 0.8 0.73 0.759 238,360
03/05/2014 0.759 0.81 0.7099 0.72 840,532
03/04/2014 0.68 0.8416 0.66 0.7701 1,618,081
03/03/2014 0.65 0.698 0.6312 0.6701 198,006
02/28/2014 0.67 0.7199 0.635 0.635 482,072
02/27/2014 0.621 0.68 0.621 0.68 144,338
02/26/2014 0.62 0.65 0.6199 0.63 92,511
02/25/2014 0.6484 0.65 0.6102 0.62 115,968
02/24/2014 0.67 0.67 0.6117 0.65 161,161
02/21/2014 0.7 0.7 0.61 0.65 307,195
02/20/2014 0.7 0.71 0.5726 0.6826 611,853
02/19/2014 0.5728 0.6874 0.5728 0.68 1,058,140
02/18/2014 0.5249 0.566 0.505 0.566 622,771
02/14/2014 0.52 0.525 0.505 0.5121 162,208
02/13/2014 0.51 0.521 0.48 0.51 278,572
02/12/2014 0.5119 0.529 0.49 0.51 336,608
02/11/2014 0.5195 0.5296 0.49 0.5052 103,624
02/10/2014 0.48 0.5199 0.48 0.49 456,214
02/07/2014 0.47 0.481 0.47 0.472 69,211
02/06/2014 0.46 0.4729 0.44 0.4679 64,598
02/05/2014 0.46 0.46 0.43 0.4498 87,241
02/04/2014 0.442 0.458 0.43 0.44 74,800
02/03/2014 0.44 0.46 0.4301 0.44 50,156
01/31/2014 0.4101 0.448 0.4101 0.438 76,929
01/30/2014 0.4499 0.4599 0.4001 0.4299 146,154
01/29/2014 0.479 0.4799 0.43 0.4499 157,561
01/28/2014 0.46 0.4993 0.4516 0.4701 197,518
01/27/2014 0.5001 0.51 0.46 0.4604 152,024
01/24/2014 0.5139 0.53 0.4751 0.5 245,357
01/23/2014 0.53 0.53 0.4812 0.51 136,333
01/22/2014 0.47 0.5129 0.4652 0.489 285,664
01/21/2014 0.51 0.534 0.4536 0.48 549,421
01/17/2014 0.48 0.5167 0.425 0.5 490,095
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 your brokers before you trade


Want to trade FX?