China Pharma Holdings, Inc. Historical Stock Prices

CPHI 
$0.2099
*  
0.0049
2.39%
Get CPHI Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading CPHI now
Exchange: AMEX
Industry: Health Care
Community Rating:
View:    CPHI Pre-Market
 
 
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 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  0.21  0.2199  0.20  0.2099 50,828
07/29/2015 0.2199 0.2199 0.2 0.2099 50,828
07/28/2015 0.215 0.2299 0.205 0.205 99,257
07/27/2015 0.22 0.22 0.195 0.2103 107,320
07/24/2015 0.247 0.247 0.22 0.223 81,808
07/23/2015 0.25 0.25 0.23 0.235 51,154
07/22/2015 0.259 0.259 0.234 0.234 25,900
07/21/2015 0.26 0.26 0.2218 0.25 53,578
07/20/2015 0.2651 0.267 0.2618 0.265 83,156
07/17/2015 0.29 0.3 0.265 0.2855 32,157
07/16/2015 0.2625 0.3 0.2609 0.3 35,644
07/15/2015 0.283 0.3038 0.283 0.3038 17,075
07/14/2015 0.29 0.2901 0.281 0.2828 26,358
07/13/2015 0.2891 0.3 0.28 0.29 32,747
07/10/2015 0.329 0.329 0.28 0.2841 8,120
07/09/2015 0.278 0.295 0.26 0.295 78,855
07/08/2015 0.3 0.3 0.26 0.26 70,756
07/07/2015 0.3203 0.3203 0.28 0.31 164,023
07/06/2015 0.34 0.358 0.32 0.33 68,820
07/02/2015 0.34 0.36 0.34 0.34 28,571
07/01/2015 0.341 0.3475 0.3401 0.3416 12,866
06/30/2015 0.34 0.36 0.34 0.3599 23,350
06/29/2015 0.34 0.35 0.34 0.34 39,315
06/26/2015 0.3401 0.3501 0.34 0.35 12,625
06/25/2015 0.3471 0.36 0.34 0.36 77,806
06/24/2015 0.368 0.37 0.35 0.3699 27,601
06/23/2015 0.34 0.36 0.34 0.36 15,061
06/22/2015 0.343 0.35 0.34 0.34 17,865
06/19/2015 0.34 0.35 0.34 0.35 27,358
06/18/2015 0.34 0.378 0.34 0.342 70,429
06/17/2015 0.37 0.37 0.35 0.36 55,072
06/16/2015 0.3493 0.3699 0.3493 0.368 60,341
06/15/2015 0.33 0.3799 0.33 0.34 141,347
06/12/2015 0.356 0.3989 0.3358 0.3358 199,403
06/11/2015 0.39 0.43 0.35 0.35 921,757
06/10/2015 0.36 0.4 0.35 0.37 291,865
06/09/2015 0.37 0.3797 0.34 0.3699 166,351
06/08/2015 0.28 0.39 0.28 0.37 490,631
06/05/2015 0.2903 0.3078 0.28 0.3 54,065
06/04/2015 0.3 0.3016 0.2903 0.3 91,970
06/03/2015 0.31 0.31 0.3 0.3 43,075
06/02/2015 0.3 0.31 0.3 0.3 27,974
06/01/2015 0.3 0.31 0.3 0.305 23,086
05/29/2015 0.312 0.32 0.305 0.305 34,662
05/28/2015 0.32 0.32 0.2901 0.3 95,386
05/27/2015 0.32 0.32 0.32 0.32 00
05/26/2015 0.32 0.338 0.32 0.32 43,329
05/22/2015 0.3599 0.3599 0.32 0.3201 19,310
05/21/2015 0.33 0.3353 0.32 0.32 35,911
05/20/2015 0.327 0.34 0.32 0.32 43,368
05/19/2015 0.32 0.338 0.32 0.321 7,409
05/18/2015 0.33 0.3416 0.32 0.332 66,010
05/15/2015 0.345 0.35 0.34 0.34 17,664
05/14/2015 0.345 0.36 0.345 0.3532 9,302
05/13/2015 0.35 0.39 0.3412 0.353 69,112
05/12/2015 0.3619 0.37 0.3307 0.3411 374,527
05/11/2015 0.37 0.3999 0.37 0.39 72,543
05/08/2015 0.37 0.37 0.35 0.37 45,283
05/07/2015 0.3798 0.3799 0.3499 0.35 79,667
05/06/2015 0.3502 0.3502 0.33 0.34 37,621
05/05/2015 0.38 0.38 0.3502 0.3509 36,673
05/04/2015 0.3502 0.3902 0.3502 0.351 20,896
05/01/2015 0.36 0.3681 0.3504 0.3533 32,500
04/30/2015 0.38 0.3801 0.3502 0.37 57,421
04/29/2015 0.399 0.3999 0.3701 0.372 21,557
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?