Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
Jul 31, 2020 5.000 5.100 4.700 4.800 38,730 -0.25(-5.03%)
Jul 30, 2020 5.000 5.141 5.000 5.054 40,267 -0.09(-1.69%)
Jul 29, 2020 5.200 5.232 5.050 5.141 27,057 -0.08(-1.48%)
Jul 28, 2020 5.300 5.400 5.101 5.218 44,906 -0.26(-4.73%)
Jul 27, 2020 5.101 5.889 5.101 5.477 122,218 +0.18(+3.34%)
Jul 24, 2020 5.450 5.488 4.900 5.300 48,790 -0.24(-4.26%)
Jul 23, 2020 5.810 6.001 5.411 5.536 41,352 -0.26(-4.55%)
Jul 22, 2020 5.800 6.100 5.600 5.800 136,191 +0.12(+2.18%)
Jul 21, 2020 5.615 5.746 5.502 5.676 38,459 +0.07(+1.18%)
Jul 20, 2020 5.750 5.800 5.300 5.610 86,765 -0.23(-3.89%)
Jul 17, 2020 5.600 5.864 5.500 5.837 70,940 +0.24(+4.23%)
Jul 16, 2020 5.800 5.800 5.300 5.600 77,906 +0.12(+2.15%)
Jul 15, 2020 4.911 5.900 4.800 5.482 263,280 +0.58(+11.88%)
Jul 14, 2020 5.000 5.100 4.900 4.900 53,988 -0.18(-3.51%)
Jul 13, 2020 5.300 5.495 5.039 5.078 69,307 -0.27(-5.14%)
Jul 10, 2020 5.787 5.825 5.230 5.353 99,060 -0.45(-7.72%)
Jul 09, 2020 5.639 6.000 5.639 5.801 55,430 +0.11(+1.95%)
Jul 08, 2020 5.646 5.849 5.518 5.690 67,253 -0.14(-2.37%)
Jul 07, 2020 5.700 5.967 5.530 5.828 105,121 -0.01(-0.21%)
Jul 06, 2020 6.000 6.250 5.800 5.840 88,250 -0.19(-3.15%)
Jul 02, 2020 6.154 6.454 5.900 6.030 98,350 -0.17(-2.74%)
Jul 01, 2020 6.400 6.450 6.101 6.200 119,808 -0.46(-6.95%)
Jun 30, 2020 6.400 7.400 6.300 6.663 282,843 -0.19(-2.83%)
Jun 29, 2020 6.880 7.390 6.370 6.857 431,976 +0.33(+4.99%)
Jun 26, 2020 6.800 6.999 6.240 6.531 159,320 -0.57(-8.01%)
Jun 25, 2020 6.100 7.700 5.800 7.100 754,040 +0.87(+14.00%)
Jun 24, 2020 6.255 6.290 5.915 6.228 125,009 -0.06(-0.88%)
Jun 23, 2020 6.270 6.497 5.906 6.283 288,548 -0.02(-0.27%)
Jun 22, 2020 5.900 6.400 5.800 6.300 197,254 +0.30(+5.00%)
Jun 19, 2020 6.400 6.480 5.600 6.000 244,610 -0.50(-7.69%)
Jun 18, 2020 5.700 7.000 5.400 6.500 697,206 +0.82(+14.52%)
Jun 17, 2020 5.900 5.960 5.400 5.676 117,362 -0.12(-2.14%)
Jun 16, 2020 6.000 6.400 5.500 5.800 494,840 -0.70(-10.77%)
Jun 15, 2020 5.200 6.800 5.100 6.500 777,761 +1.40(+27.50%)
Jun 12, 2020 5.200 5.495 4.700 5.098 258,560 +0.10(+1.96%)
Jun 11, 2020 5.000 5.800 4.600 5.000 528,452 -0.24(-4.49%)
Jun 10, 2020 5.200 5.850 5.100 5.235 256,494 -0.17(-3.06%)
Jun 09, 2020 4.400 6.100 4.400 5.400 866,089 +0.89(+19.65%)
Jun 08, 2020 4.366 4.800 4.200 4.513 364,549 +0.22(+5.08%)
Jun 05, 2020 4.300 4.399 4.150 4.295 84,300 -0.08(-1.74%)
Jun 04, 2020 4.391 4.420 4.300 4.371 68,831 -0.03(-0.66%)
Jun 03, 2020 4.448 4.470 4.350 4.400 66,426 -0.07(-1.52%)
Jun 02, 2020 4.400 4.547 4.360 4.468 49,591 -0.00(-0.04%)
Jun 01, 2020 4.360 4.480 4.315 4.470 49,050 -0.02(-0.49%)
May 29, 2020 4.524 4.599 4.350 4.492 131,260 -0.17(-3.63%)
May 28, 2020 4.540 5.190 4.412 4.661 460,793 +0.29(+6.63%)
May 27, 2020 4.500 4.600 4.350 4.371 87,108 -0.25(-5.43%)
May 26, 2020 4.890 4.890 4.508 4.622 100,467 +0.03(+0.65%)
May 22, 2020 4.444 5.000 4.320 4.592 427,040 +0.12(+2.66%)
May 21, 2020 4.600 4.700 4.400 4.473 48,900 -0.28(-5.97%)
May 20, 2020 4.567 5.200 4.300 4.757 368,734 +0.31(+6.90%)
May 19, 2020 4.418 4.598 4.310 4.450 37,930 +0.04(+1.00%)
May 18, 2020 4.200 4.499 4.200 4.406 52,555 -0.09(-2.09%)
May 15, 2020 4.200 4.600 4.200 4.500 71,960 -0.34(-7.02%)
May 14, 2020 4.540 4.880 4.101 4.840 175,471 +0.27(+5.88%)
May 13, 2020 4.715 4.915 4.300 4.571 61,201 -0.11(-2.31%)
May 12, 2020 4.900 4.900 4.606 4.679 44,058 -0.12(-2.52%)
May 11, 2020 5.000 5.200 4.700 4.800 69,949 -0.14(-2.76%)
May 08, 2020 4.800 4.950 4.600 4.936 51,930 +0.24(+5.02%)
May 07, 2020 5.000 5.000 4.650 4.700 81,876 -0.00(-0.04%)
May 06, 2020 4.500 4.900 4.500 4.702 73,143 +0.30(+6.86%)
May 05, 2020 4.600 4.800 4.400 4.400 41,911 -0.26(-5.66%)
May 04, 2020 4.580 4.799 4.580 4.664 32,598 -0.06(-1.19%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.