CPHI - China Pharma Holdings, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20190.26000.26000.24000.26000.260088,200
Aug 15, 20190.26000.26000.25000.26000.2600108,300
Aug 14, 20190.26000.27000.25000.26000.260064,100
Aug 13, 20190.26000.27000.25000.26000.260060,200
Aug 12, 20190.28000.28000.25000.26000.260094,800
Aug 09, 20190.28000.28000.25000.27000.2700128,900
Aug 08, 20190.26000.27000.26000.27000.270082,600
Aug 07, 20190.26000.27000.25000.26000.260092,000
Aug 06, 20190.27000.27000.26000.27000.2700146,600
Aug 05, 20190.28000.29000.23000.27000.2700723,500
Aug 02, 20190.29000.29000.28000.29000.290082,000
Aug 01, 20190.29000.30000.28000.28000.2800169,500
Jul 31, 20190.29000.30000.28000.29000.2900113,300
Jul 30, 20190.29000.30000.28000.29000.2900143,600
Jul 29, 20190.30000.32000.29000.30000.3000527,900
Jul 26, 20190.31000.31000.29000.30000.300093,700
Jul 25, 20190.29000.31000.28000.30000.3000393,000
Jul 24, 20190.30000.30000.28000.29000.2900104,900
Jul 23, 20190.27000.30000.27000.29000.2900397,700
Jul 22, 20190.28000.28000.27000.27000.270094,300
Jul 19, 20190.29000.29000.28000.28000.280063,000
Jul 18, 20190.28000.29000.28000.28000.2800171,000
Jul 17, 20190.28000.29000.28000.28000.2800100,600
Jul 16, 20190.30000.30000.28000.29000.2900243,700
Jul 15, 20190.30000.31000.29000.30000.3000646,200
Jul 12, 20190.31000.31000.29000.29000.2900110,600
Jul 11, 20190.29000.31000.29000.30000.3000263,000
Jul 10, 20190.32000.32000.30000.30000.3000276,300
Jul 09, 20190.31000.32000.30000.31000.3100297,500
Jul 08, 20190.32000.32000.30000.31000.310083,400
Jul 05, 20190.31000.31000.29000.31000.3100205,500
Jul 03, 20190.31000.33000.30000.30000.3000248,400
Jul 02, 20190.31000.31000.29000.30000.3000217,100
Jul 01, 20190.35000.35000.29000.30000.3000514,100
Jun 28, 20190.32000.33000.30000.32000.3200293,500
Jun 27, 20190.29000.33000.28000.32000.3200424,100
Jun 26, 20190.31000.31000.28000.29000.2900129,500
Jun 25, 20190.29000.31000.28000.29000.290071,500
Jun 24, 20190.30000.31000.28000.29000.2900219,800
Jun 21, 20190.30000.30000.27000.29000.2900347,300
Jun 20, 20190.30000.31000.28000.29000.2900363,700
Jun 19, 20190.31000.31000.28000.29000.2900357,000
Jun 18, 20190.27000.35000.27000.31000.31002,610,900
Jun 17, 20190.29000.29000.27000.27000.270087,100
Jun 14, 20190.29000.31000.28000.28000.2800310,000
Jun 13, 20190.28000.28000.28000.28000.280026,700
Jun 12, 20190.28000.28000.27000.28000.280076,200
Jun 11, 20190.28000.31000.25000.29000.2900452,200
Jun 10, 20190.26000.30000.26000.28000.2800180,100
Jun 07, 20190.27000.32000.24000.29000.29001,001,300
Jun 06, 20190.28000.28000.24000.26000.2600170,500
Jun 05, 20190.27000.29000.27000.27000.2700121,800
Jun 04, 20190.26000.29000.25000.27000.2700274,100
Jun 03, 20190.25000.26000.24000.25000.2500166,300
May 31, 20190.25000.25000.23000.24000.2400122,600
May 30, 20190.26000.26000.24000.24000.2400307,300
May 29, 20190.27000.27000.25000.26000.2600191,300
May 28, 20190.28000.29000.27000.28000.2800163,200
May 24, 20190.28000.32000.28000.29000.2900577,100
May 23, 20190.29000.30000.28000.29000.2900130,300
May 22, 20190.30000.30000.28000.29000.2900124,300
May 21, 20190.28000.31000.28000.30000.3000192,300
May 20, 20190.31000.31000.28000.29000.2900199,600
May 17, 20190.30000.31000.29000.30000.3000317,600
May 16, 20190.33000.33000.30000.31000.3100210,300
May 15, 20190.33000.34000.31000.33000.3300290,200
May 14, 20190.31000.34000.31000.34000.3400252,000
May 13, 20190.32000.33000.31000.32000.3200260,700
May 10, 20190.36000.36000.32000.33000.3300259,500
May 09, 20190.34000.36000.32000.34000.34001,004,900
May 08, 20190.32000.33000.30000.33000.3300369,200
May 07, 20190.34000.35000.32000.33000.3300120,900
May 06, 20190.31000.35000.31000.35000.3500245,600
May 03, 20190.32000.35000.32000.33000.3300715,200
May 02, 20190.32000.33000.32000.33000.3300182,400
May 01, 20190.34000.36000.31000.33000.3300448,600
Apr 30, 20190.35000.36000.32000.33000.3300350,300
Apr 29, 20190.36000.36000.34000.35000.3500223,500
Apr 26, 20190.35000.36000.34000.35000.3500205,900
Apr 25, 20190.36000.37000.35000.35000.3500156,900
Apr 24, 20190.37000.37000.35000.36000.3600456,900
Apr 23, 20190.35000.37000.34000.35000.3500384,500
Apr 22, 20190.37000.37000.35000.35000.3500313,700
Apr 18, 20190.36000.41000.35000.35000.35002,117,900
Apr 17, 20190.36000.38000.35000.36000.3600329,300
Apr 16, 20190.37000.40000.35000.36000.3600685,500
Apr 15, 20190.38000.40000.36000.38000.3800600,700
Apr 12, 20190.39000.41000.37000.39000.3900463,100
Apr 11, 20190.41000.42000.39000.40000.4000833,000
Apr 10, 20190.37000.43000.37000.41000.41001,475,400
Apr 09, 20190.40000.40000.37000.38000.3800441,300
Apr 08, 20190.37000.42000.37000.39000.39001,378,500
Apr 05, 20190.47000.48000.37000.41000.41005,831,900
Apr 04, 20190.33000.58000.33000.51000.510017,182,500
Apr 03, 20190.35000.35000.33000.33000.3300331,700
Apr 02, 20190.34000.34000.33000.34000.3400246,900
Apr 01, 20190.35000.35000.32000.35000.3500190,800
Mar 29, 20190.35000.35000.32000.33000.3300302,800
Mar 28, 20190.33000.36000.33000.35000.35001,099,500
Mar 27, 20190.31000.34000.31000.33000.3300548,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...