Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 28, 2021 5.827 6.080 5.800 5.900 26,284 -0.05(-0.77%)
May 27, 2021 5.933 6.200 5.804 5.946 114,992 +0.20(+3.41%)
May 26, 2021 5.654 5.814 5.610 5.750 21,511 +0.10(+1.70%)
May 25, 2021 5.885 5.885 5.500 5.654 59,493 -0.09(-1.65%)
May 24, 2021 6.001 6.270 5.670 5.749 91,823 -0.25(-4.20%)
May 21, 2021 6.000 6.170 5.820 6.001 20,380 +0.05(+0.86%)
May 20, 2021 5.800 6.000 5.761 5.950 16,076 +0.19(+3.28%)
May 19, 2021 5.850 6.000 5.600 5.761 46,878 -0.40(-6.52%)
May 18, 2021 6.060 6.330 6.000 6.163 28,149 +0.10(+1.70%)
May 17, 2021 6.196 6.196 5.831 6.060 23,403 +0.23(+3.93%)
May 14, 2021 5.700 6.250 5.605 5.831 35,473 +0.00(+0.03%)
May 13, 2021 6.510 6.510 5.700 5.829 33,219 -0.34(-5.56%)
May 12, 2021 5.800 6.300 5.800 6.172 55,513 +0.35(+6.05%)
May 11, 2021 5.400 6.032 5.400 5.820 27,870 -0.28(-4.59%)
May 10, 2021 6.400 6.500 6.000 6.100 31,963 -0.31(-4.84%)
May 07, 2021 6.688 6.700 6.303 6.410 33,333 +0.11(+1.70%)
May 06, 2021 6.400 6.578 6.303 6.303 26,562 -0.25(-3.87%)
May 05, 2021 6.400 6.700 6.303 6.557 61,463 -0.14(-2.13%)
May 04, 2021 6.800 7.200 6.200 6.700 109,252 -0.10(-1.47%)
May 03, 2021 7.700 7.900 6.200 6.800 133,541 -0.90(-11.69%)
Apr 30, 2021 8.000 8.296 7.332 7.700 39,140 -0.60(-7.18%)
Apr 29, 2021 8.200 8.400 7.820 8.296 46,225 +0.09(+1.05%)
Apr 28, 2021 8.300 8.480 8.134 8.210 24,793 +0.01(+0.12%)
Apr 27, 2021 8.437 8.599 8.200 8.200 51,743 -0.20(-2.38%)
Apr 26, 2021 8.500 8.800 8.000 8.400 111,119 -0.09(-1.06%)
Apr 23, 2021 7.445 8.491 7.282 8.490 122,790 +0.99(+13.20%)
Apr 22, 2021 7.100 7.800 7.100 7.500 45,676 +0.30(+4.17%)
Apr 21, 2021 6.900 7.400 6.900 7.200 45,068 +0.30(+4.35%)
Apr 20, 2021 7.100 7.200 6.700 6.900 42,531 -0.10(-1.43%)
Apr 19, 2021 7.000 7.000 6.600 7.000 64,981 +0.40(+6.06%)
Apr 16, 2021 6.700 6.974 6.456 6.600 60,740 -0.25(-3.65%)
Apr 15, 2021 8.074 8.076 6.631 6.850 181,422 -1.25(-15.43%)
Apr 14, 2021 8.400 8.400 7.900 8.100 62,493 -0.40(-4.71%)
Apr 13, 2021 9.000 9.000 8.200 8.500 50,294 +0.27(+3.28%)
Apr 12, 2021 8.728 8.980 7.910 8.230 97,442 -0.61(-6.88%)
Apr 09, 2021 9.300 9.300 8.532 8.838 71,350 -0.47(-5.06%)
Apr 08, 2021 9.400 9.500 9.006 9.309 43,176 +0.09(+0.97%)
Apr 07, 2021 9.300 9.800 9.010 9.220 108,210 -0.38(-3.96%)
Apr 06, 2021 9.900 10.30 9.400 9.600 148,034 -0.30(-3.03%)
Apr 05, 2021 9.400 10.00 8.800 9.900 238,155 +0.52(+5.49%)
Apr 01, 2021 8.148 11.00 8.148 9.385 806,710 +0.98(+11.73%)
Mar 31, 2021 9.171 9.171 8.295 8.400 318,162 -1.04(-11.00%)
Mar 30, 2021 9.800 9.927 8.618 9.438 669,243 -1.96(-17.21%)
Mar 29, 2021 15.30 16.30 10.50 11.40 7,083,641 +3.08(+37.04%)
Mar 26, 2021 8.100 8.580 8.100 8.319 150,590 -0.08(-0.96%)
Mar 25, 2021 8.000 8.534 8.000 8.400 22,742 +0.10(+1.18%)
Mar 24, 2021 9.135 9.434 8.260 8.302 37,865 -1.03(-11.07%)
Mar 23, 2021 9.814 9.934 9.110 9.335 18,972 -0.47(-4.84%)
Mar 22, 2021 10.50 10.60 9.706 9.810 25,794 -0.59(-5.67%)
Mar 19, 2021 9.600 10.40 9.500 10.40 23,650 +0.71(+7.37%)
Mar 18, 2021 9.800 10.10 9.655 9.686 25,336 -0.41(-4.10%)
Mar 17, 2021 9.600 10.50 9.600 10.10 33,805 -0.10(-0.98%)
Mar 16, 2021 10.00 10.50 9.500 10.20 76,842 +0.30(+3.03%)
Mar 15, 2021 8.900 10.00 8.900 9.900 78,677 +0.87(+9.62%)
Mar 12, 2021 9.200 9.280 8.800 9.031 19,420 -0.17(-1.84%)
Mar 11, 2021 9.000 9.300 8.800 9.200 36,528 +0.20(+2.22%)
Mar 10, 2021 9.300 9.300 8.700 9.000 38,177 +0.10(+1.12%)
Mar 09, 2021 8.500 9.100 8.300 8.900 72,349 +0.60(+7.23%)
Mar 08, 2021 7.800 8.500 7.800 8.300 31,780 +0.51(+6.48%)
Mar 05, 2021 7.610 7.891 7.080 7.795 45,130 +0.09(+1.23%)
Mar 04, 2021 8.000 8.500 7.600 7.700 64,872 -1.10(-12.50%)
Mar 03, 2021 9.100 9.600 8.800 8.800 25,264 -0.45(-4.90%)
Mar 02, 2021 9.872 10.00 9.131 9.253 27,402 -0.65(-6.54%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.