Cumberland Pharmaceu (NQ: CPIX )

1.680 -0.110 (-6.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.735 1.868 1.680 1.680 4,435 -0.11(-6.15%)
Mar 27, 2024 1.750 1.800 1.699 1.790 4,501 +0.08(+4.68%)
Mar 26, 2024 1.700 1.830 1.700 1.710 11,825 +0.00(+0.00%)
Mar 25, 2024 1.750 1.800 1.710 1.710 12,847 -0.10(-5.52%)
Mar 22, 2024 1.790 1.820 1.770 1.810 21,653 +0.00(+0.00%)
Mar 21, 2024 1.820 1.880 1.770 1.810 16,554 -0.07(-3.72%)
Mar 20, 2024 1.850 1.890 1.845 1.880 3,667 +0.05(+2.73%)
Mar 19, 2024 1.900 2.100 1.820 1.830 21,317 -0.04(-2.14%)
Mar 18, 2024 1.845 1.940 1.845 1.870 7,631 +0.07(+3.89%)
Mar 15, 2024 1.820 1.909 1.800 1.800 27,902 +0.00(+0.00%)
Mar 14, 2024 1.820 1.890 1.800 1.800 8,861 -0.01(-0.55%)
Mar 13, 2024 1.830 1.890 1.810 1.810 1,148 -0.01(-0.55%)
Mar 12, 2024 2.000 2.000 1.820 1.820 10,243 -0.20(-10.12%)
Mar 11, 2024 2.010 2.050 2.000 2.025 5,376 -0.00(-0.25%)
Mar 08, 2024 2.060 2.071 2.010 2.030 3,599 -0.07(-3.33%)
Mar 07, 2024 2.060 2.100 2.000 2.100 10,286 +0.16(+8.25%)
Mar 06, 2024 1.990 2.050 1.820 1.940 29,804 -0.06(-3.00%)
Mar 05, 2024 2.010 2.060 1.970 2.000 20,821 -0.03(-1.48%)
Mar 04, 2024 2.140 2.170 2.020 2.030 12,766 -0.09(-4.25%)
Mar 01, 2024 2.150 2.205 2.120 2.120 7,339 -0.01(-0.47%)
Feb 29, 2024 2.230 2.233 2.130 2.130 2,658 -0.07(-3.18%)
Feb 28, 2024 2.180 2.200 2.130 2.200 2,240 +0.07(+3.29%)
Feb 27, 2024 2.200 2.210 2.130 2.130 20,953 -0.08(-3.62%)
Feb 26, 2024 2.170 2.227 2.170 2.210 4,374 +0.07(+3.27%)
Feb 23, 2024 2.089 2.214 1.900 2.140 32,373 -0.07(-3.17%)
Feb 22, 2024 2.060 2.214 2.060 2.210 46,740 +0.08(+3.76%)
Feb 21, 2024 2.100 2.140 2.100 2.130 5,252 +0.03(+1.43%)
Feb 20, 2024 2.060 2.100 2.060 2.100 3,610 +0.00(+0.00%)
Feb 16, 2024 2.100 2.101 2.100 2.100 7,759 +0.04(+1.93%)
Feb 15, 2024 2.170 2.170 2.030 2.060 3,466 -0.04(-1.90%)
Feb 14, 2024 2.050 2.100 2.010 2.100 6,393 +0.09(+4.48%)
Feb 13, 2024 2.184 2.184 2.010 2.010 7,493 -0.04(-1.95%)
Feb 12, 2024 2.040 2.135 2.040 2.050 11,011 -0.07(-3.30%)
Feb 09, 2024 2.040 2.140 2.035 2.120 5,222 +0.08(+3.92%)
Feb 08, 2024 2.000 2.170 2.000 2.040 1,792 +0.07(+3.55%)
Feb 06, 2024 1.970 503 +0.00(+0.00%)
Feb 05, 2024 2.084 2.217 1.820 1.970 6,598 -0.06(-2.96%)
Feb 02, 2024 2.020 2.080 1.990 2.030 11,839 +0.02(+1.00%)
Feb 01, 2024 2.090 2.090 2.010 2.010 6,368 -0.07(-3.37%)
Jan 31, 2024 2.050 2.170 2.040 2.080 8,232 -0.03(-1.42%)
Jan 30, 2024 2.140 2.140 2.020 2.110 12,506 +0.06(+2.93%)
Jan 29, 2024 2.080 2.180 2.025 2.050 3,338 -0.07(-3.30%)
Jan 26, 2024 1.924 2.210 1.924 2.120 21,303 +0.22(+11.58%)
Jan 25, 2024 1.850 1.910 1.770 1.900 21,226 -0.08(-4.04%)
Jan 24, 2024 1.850 2.010 1.840 1.980 8,000 +0.12(+6.45%)
Jan 23, 2024 1.990 1.990 1.850 1.860 4,610 -0.08(-4.12%)
Jan 22, 2024 2.030 2.030 1.900 1.940 6,480 -0.08(-3.96%)
Jan 19, 2024 1.940 2.030 1.940 2.020 9,656 +0.09(+4.66%)
Jan 18, 2024 1.940 1.964 1.880 1.930 1,388 -0.04(-2.03%)
Jan 17, 2024 1.945 2.010 1.945 1.970 4,697 +0.02(+1.03%)
Jan 16, 2024 1.960 2.110 1.870 1.950 27,175 -0.11(-5.34%)
Jan 12, 2024 1.960 2.064 1.960 2.060 4,074 +0.03(+1.48%)
Jan 11, 2024 1.988 2.030 1.860 2.030 7,188 +0.16(+8.56%)
Jan 10, 2024 2.150 2.150 1.870 1.870 40,765 -0.25(-11.79%)
Jan 09, 2024 2.130 2.359 2.014 2.120 30,069 -0.10(-4.50%)
Jan 08, 2024 2.198 2.320 2.198 2.220 20,391 -0.02(-0.89%)
Jan 05, 2024 2.080 2.270 2.075 2.240 39,084 +0.17(+8.21%)
Jan 04, 2024 1.980 2.085 1.931 2.070 13,187 +0.03(+1.47%)
Jan 03, 2024 1.850 2.040 1.840 2.040 22,933 +0.20(+10.57%)
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.