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, 2022 2.450 2.450 2.280 2.321 6,681 +0.02(+0.91%)
May 27, 2022 2.424 2.501 2.300 2.300 9,316 -0.02(-0.95%)
May 26, 2022 2.310 2.458 2.305 2.322 2,705 +0.01(+0.35%)
May 25, 2022 2.500 2.598 2.312 2.314 7,946 -0.19(-7.44%)
May 24, 2022 2.500 2.800 2.360 2.500 18,756 +0.02(+0.81%)
May 23, 2022 2.492 2.600 2.300 2.480 9,693 -0.07(-2.59%)
May 20, 2022 2.386 2.550 2.312 2.546 2,413 +0.03(+1.03%)
May 19, 2022 2.400 2.700 2.220 2.520 5,125 +0.12(+5.00%)
May 18, 2022 2.300 2.430 2.300 2.400 4,065 +0.00(+0.00%)
May 17, 2022 2.493 2.500 2.321 2.400 5,301 +0.00(+0.00%)
May 16, 2022 2.208 2.420 2.208 2.400 11,610 +0.10(+4.35%)
May 13, 2022 2.113 2.404 2.040 2.300 19,887 +0.12(+5.60%)
May 12, 2022 2.177 2.426 2.000 2.178 25,947 +0.13(+6.24%)
May 11, 2022 2.200 2.500 2.010 2.050 38,574 -0.54(-20.85%)
May 10, 2022 2.501 2.775 2.501 2.590 18,917 -0.02(-0.77%)
May 09, 2022 2.900 2.900 2.606 2.610 14,748 -0.14(-5.09%)
May 06, 2022 2.846 2.899 2.712 2.750 8,233 -0.07(-2.48%)
May 05, 2022 2.827 2.897 2.711 2.820 11,625 -0.07(-2.39%)
May 04, 2022 2.898 3.063 2.800 2.889 4,447 -0.02(-0.76%)
May 03, 2022 2.790 3.078 2.780 2.911 19,002 +0.02(+0.55%)
May 02, 2022 2.700 2.900 2.700 2.895 21,879 +0.10(+3.76%)
Apr 29, 2022 2.810 2.890 2.675 2.790 10,795 +0.00(+0.00%)
Apr 28, 2022 2.748 2.833 2.610 2.790 9,199 +0.04(+1.60%)
Apr 27, 2022 2.802 2.802 2.720 2.746 5,624 -0.08(-2.76%)
Apr 26, 2022 2.700 2.876 2.651 2.824 21,064 +0.12(+4.59%)
Apr 25, 2022 2.700 2.792 2.550 2.700 11,923 -0.03(-1.14%)
Apr 22, 2022 2.700 2.890 2.539 2.731 11,610 +0.03(+1.15%)
Apr 21, 2022 2.948 2.950 2.700 2.700 13,260 -0.13(-4.76%)
Apr 20, 2022 3.070 3.070 2.811 2.835 34,696 -0.17(-5.50%)
Apr 19, 2022 2.958 3.120 2.903 3.000 11,883 +0.00(+0.00%)
Apr 18, 2022 3.300 3.490 2.800 3.000 30,617 -0.48(-13.79%)
Apr 14, 2022 3.550 3.553 3.351 3.480 12,861 -0.10(-2.66%)
Apr 13, 2022 3.457 3.620 3.441 3.575 4,677 +0.17(+4.84%)
Apr 12, 2022 3.610 3.610 3.400 3.410 7,747 +0.11(+3.33%)
Apr 11, 2022 3.600 3.699 3.300 3.300 31,230 -0.31(-8.56%)
Apr 08, 2022 3.783 3.800 3.600 3.609 15,920 -0.19(-5.00%)
Apr 07, 2022 3.700 3.840 3.650 3.799 6,163 +0.09(+2.40%)
Apr 06, 2022 3.841 3.849 3.650 3.710 5,423 -0.19(-4.87%)
Apr 05, 2022 3.937 3.950 3.700 3.900 6,452 +0.00(+0.05%)
Apr 04, 2022 3.851 3.937 3.806 3.898 9,349 +0.01(+0.21%)
Apr 01, 2022 4.100 4.100 3.603 3.890 42,682 -0.01(-0.26%)
Mar 31, 2022 3.970 4.117 3.800 3.900 13,341 -0.13(-3.11%)
Mar 30, 2022 4.200 4.299 3.962 4.025 10,532 -0.07(-1.83%)
Mar 29, 2022 3.900 4.400 3.810 4.100 90,405 +0.26(+6.80%)
Mar 28, 2022 3.402 3.950 3.402 3.839 81,621 -0.39(-9.20%)
Mar 25, 2022 4.400 4.420 4.041 4.228 11,639 +0.28(+7.04%)
Mar 24, 2022 4.250 4.600 3.800 3.950 39,177 -0.43(-9.82%)
Mar 23, 2022 4.691 4.790 4.380 4.380 18,080 -0.40(-8.31%)
Mar 22, 2022 4.500 4.840 4.300 4.777 13,320 +0.25(+5.52%)
Mar 21, 2022 4.268 4.600 4.200 4.527 7,831 +0.13(+2.89%)
Mar 18, 2022 4.000 4.500 4.000 4.400 19,399 +0.39(+9.73%)
Mar 17, 2022 4.367 4.367 3.534 4.010 8,476 +0.00(+0.00%)
Mar 16, 2022 3.888 4.352 3.888 4.010 27,693 +0.31(+8.29%)
Mar 15, 2022 3.789 3.950 3.600 3.703 16,604 +0.00(+0.08%)
Mar 14, 2022 3.800 3.991 3.406 3.700 9,326 -0.22(-5.68%)
Mar 11, 2022 4.000 4.099 3.894 3.923 3,165 +0.00(+0.08%)
Mar 10, 2022 3.920 4.199 3.800 3.920 7,350 -0.07(-1.85%)
Mar 09, 2022 4.000 4.100 3.886 3.994 7,775 +0.29(+7.95%)
Mar 08, 2022 3.800 4.000 3.523 3.700 12,349 -0.21(-5.49%)
Mar 07, 2022 4.100 4.099 3.900 3.915 13,062 -0.22(-5.41%)
Mar 04, 2022 4.100 4.430 4.100 4.139 11,189 +0.04(+0.95%)
Mar 03, 2022 4.500 4.500 4.100 4.100 9,560 -0.35(-7.84%)
Mar 02, 2022 4.300 4.776 4.241 4.449 57,126 +0.07(+1.58%)
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.