China Pharma (CPHI)

Add to Watchlists Create an Alert
0.212 -0.02  -7.79%   AMEX May 23, 8:00PM BATS Real time Currency in USD

China Pharma Price:

0.212 for May 23, 2013
View Full Chart

China Pharma Price Chart

    China Pharma Historical Price Data

    Pro Data Export
    Dates:  to
    Viewing 1 of 112   First  Previous First    Next  Last   Last

    There is no data for the selected date range.

    Date Open High Low Close Volume
    May 23, 2013 0.20 0.23 0.20 0.212 24197.00
    May 22, 2013 0.23 0.23 0.212 0.2299 9500.00
    May 21, 2013 0.215 0.22 0.208 0.21 104778.0
    May 20, 2013 0.21 0.22 0.21 0.2101 123905.0
    May 17, 2013 0.21 0.2196 0.2075 0.21 71740.00
    May 16, 2013 0.2295 0.2295 0.207 0.207 83700.00
    May 15, 2013 0.23 0.2398 0.2022 0.23 509062.0
    May 14, 2013 0.26 0.2688 0.2539 0.26 68590.00
    May 13, 2013 0.24 0.27 0.24 0.26 88268.00
    May 10, 2013 0.24 0.25 0.2301 0.2302 8680.00
    May 9, 2013 0.2301 0.25 0.229 0.23 22484.00
    May 8, 2013 0.25 0.25 0.237 0.237 54494.00
    May 7, 2013 0.24 0.26 0.23 0.23 15218.00
    May 6, 2013 0.239 0.2599 0.2372 0.24 72818.00
    May 3, 2013 0.24 0.25 0.24 0.24 70580.00
    May 2, 2013 0.239 0.239 0.215 0.2195 115900.0
    May 1, 2013 0.2115 0.2311 0.21 0.23 21637.00
    April 30, 2013 0.212 0.24 0.209 0.2201 138160.0
    April 29, 2013 0.212 0.2178 0.2057 0.208 34400.00
    April 26, 2013 0.211 0.2241 0.2025 0.203 25890.00
    April 25, 2013 0.203 0.2399 0.203 0.22 107980.0
    April 24, 2013 0.245 0.245 0.20 0.2099 194986.0
    April 23, 2013 0.248 0.248 0.233 0.233 8850.00
    April 22, 2013 0.2598 0.2598 0.2478 0.2478 17500.00
    April 19, 2013 0.2451 0.248 0.245 0.2478 5200.00

    About Price

    The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

    Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

    Learn More