Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Pharma Holdings (NY: CPHI )

0.3279 -0.0045 (-1.35%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 2.700 2.810 2.700 2.743 8,260 -0.02(-0.62%)
May 30, 2018 2.750 2.781 2.715 2.760 6,609 -0.01(-0.22%)
May 29, 2018 2.900 2.900 2.712 2.766 15,679 -0.10(-3.34%)
May 25, 2018 2.861 2.861 2.861 0 +0.04(+1.33%)
May 24, 2018 2.710 2.900 2.710 2.824 6,287 +0.03(+0.95%)
May 23, 2018 2.710 2.950 2.710 2.797 17,655 -0.00(-0.17%)
May 22, 2018 2.750 2.850 2.632 2.802 30,929 +0.00(+0.07%)
May 21, 2018 2.900 3.160 2.637 2.800 93,797 +0.02(+0.90%)
May 18, 2018 2.850 2.850 2.715 2.775 7,808 +0.06(+2.21%)
May 17, 2018 2.676 2.727 2.676 2.715 8,625 +0.01(+0.56%)
May 16, 2018 2.730 2.778 2.620 2.700 14,052 +0.00(+0.00%)
May 15, 2018 2.780 2.850 2.620 2.700 29,544 -0.07(-2.53%)
May 14, 2018 2.770 2.780 2.710 2.770 13,940 +0.12(+4.49%)
May 11, 2018 2.900 2.900 2.650 2.651 11,491 +0.05(+1.77%)
May 10, 2018 2.749 2.749 2.600 2.605 15,349 -0.10(-3.52%)
May 09, 2018 2.600 2.800 2.600 2.700 29,378 +0.07(+2.74%)
May 08, 2018 2.660 2.660 2.590 2.628 19,936 -0.05(-1.94%)
May 07, 2018 2.720 2.749 2.650 2.680 15,975 -0.07(-2.54%)
May 04, 2018 2.780 3.099 2.630 2.750 142,291 +0.02(+0.77%)
May 03, 2018 2.780 2.851 2.600 2.729 41,082 +0.02(+0.61%)
May 02, 2018 2.750 2.848 2.628 2.712 35,782 +0.00(+0.13%)
May 01, 2018 2.700 2.900 2.629 2.709 41,912 +0.01(+0.33%)
Apr 30, 2018 2.800 2.800 2.699 2.700 7,743 -0.08(-2.74%)
Apr 27, 2018 2.850 2.850 2.700 2.776 21,178 -0.01(-0.50%)
Apr 26, 2018 3.000 3.000 2.700 2.790 36,434 -0.21(-6.97%)
Apr 25, 2018 3.110 3.110 2.850 2.999 33,925 -0.09(-2.88%)
Apr 24, 2018 3.073 3.180 2.960 3.088 23,185 +0.03(+0.95%)
Apr 23, 2018 3.100 3.250 2.961 3.059 29,964 +0.04(+1.26%)
Apr 20, 2018 3.160 3.178 2.977 3.021 20,422 -0.16(-4.97%)
Apr 19, 2018 3.190 3.489 3.000 3.179 148,849 +0.13(+4.23%)
Apr 18, 2018 2.925 3.250 2.925 3.050 21,690 +0.04(+1.40%)
Apr 17, 2018 3.127 3.299 2.910 3.008 25,960 -0.05(-1.54%)
Apr 16, 2018 3.025 3.249 2.900 3.055 30,221 -0.07(-2.24%)
Apr 13, 2018 3.320 3.320 2.988 3.125 36,933 +0.07(+2.32%)
Apr 12, 2018 3.028 3.202 2.828 3.054 65,163 +0.13(+4.30%)
Apr 11, 2018 2.900 3.300 2.722 2.928 102,759 +0.11(+3.87%)
Apr 10, 2018 2.799 2.970 2.680 2.819 37,667 +0.03(+0.93%)
Apr 09, 2018 2.900 3.000 2.600 2.793 35,140 -0.01(-0.32%)
Apr 06, 2018 2.930 3.080 2.715 2.802 31,829 +0.00(+0.07%)
Apr 05, 2018 2.651 2.970 2.623 2.800 19,025 +0.08(+2.90%)
Apr 04, 2018 2.750 2.980 2.600 2.721 37,245 -0.07(-2.51%)
Apr 03, 2018 3.000 3.098 2.501 2.791 64,631 -0.40(-12.64%)
Apr 02, 2018 3.300 3.302 3.100 3.195 14,696 +0.02(+0.76%)
Mar 29, 2018 3.171 3.171 3.171 0 +0.17(+5.63%)
Mar 28, 2018 3.284 3.284 3.000 3.002 30,089 -0.25(-7.66%)
Mar 27, 2018 3.250 3.350 3.250 3.251 15,881 -0.00(-0.06%)
Mar 26, 2018 3.270 3.500 3.250 3.253 27,187 -0.06(-1.72%)
Mar 23, 2018 3.270 3.400 3.252 3.310 17,266 -0.02(-0.75%)
Mar 22, 2018 3.400 3.545 3.240 3.335 18,560 -0.11(-3.19%)
Mar 21, 2018 3.522 3.550 3.400 3.445 42,293 +0.09(+2.68%)
Mar 20, 2018 3.300 3.670 3.253 3.355 58,645 +0.06(+1.67%)
Mar 19, 2018 3.499 3.499 3.200 3.300 47,234 -0.02(-0.47%)
Mar 16, 2018 3.590 3.750 3.200 3.316 71,778 +0.04(+1.36%)
Mar 15, 2018 3.611 3.690 3.270 3.271 42,764 -0.28(-7.94%)
Mar 14, 2018 3.680 3.700 3.500 3.553 50,656 -0.15(-3.92%)
Mar 13, 2018 3.750 3.780 3.612 3.698 22,182 +0.02(+0.54%)
Mar 12, 2018 3.600 3.700 3.089 3.678 34,745 +0.15(+4.34%)
Mar 09, 2018 3.780 3.800 3.498 3.525 44,692 -0.15(-4.13%)
Mar 08, 2018 3.844 3.844 3.530 3.677 62,546 -0.17(-4.34%)
Mar 07, 2018 3.631 3.844 49,720 -0.11(-2.73%)
Mar 06, 2018 3.900 4.280 3.800 3.952 90,430 +0.10(+2.65%)
Mar 05, 2018 3.705 3.940 3.678 3.850 50,287 +0.17(+4.68%)
Mar 02, 2018 3.600 3.780 3.600 3.678 30,073 +0.07(+2.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.