UK markets closed

Cumberland Pharmaceuticals Inc. (CPIX)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
1.7600+0.1250 (+7.65%)
At close: 04:00PM EDT
1.7700 +0.01 (+0.57%)
After hours: 04:00PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20241.67001.79001.67001.76001.76004,700
25 Apr 20241.61001.70001.61001.70001.7000700
24 Apr 20241.60001.68001.60001.61001.61004,500
23 Apr 20241.69001.70001.63001.64001.64006,800
22 Apr 20241.65001.67001.62001.62001.62002,200
19 Apr 20241.59001.61001.59001.60001.6000800
18 Apr 20241.57001.65001.57001.65001.65001,400
17 Apr 20241.58001.70001.57001.57001.57007,400
16 Apr 20241.49001.66001.49001.56001.560018,000
15 Apr 20241.64001.64001.55001.55001.55002,900
12 Apr 20241.63001.64001.63001.63001.63001,000
11 Apr 20241.63001.69001.63001.68001.68003,500
10 Apr 20241.69001.75001.60001.69001.690022,600
09 Apr 20241.83001.83001.69001.69001.69005,300
08 Apr 20241.74001.76001.74001.76001.76001,800
05 Apr 20241.83001.84001.74001.76001.76006,400
04 Apr 20241.78001.83001.65001.78001.780014,900
03 Apr 20241.77001.77001.72001.72001.720020,900
02 Apr 20241.73001.79001.70001.73001.73005,500
01 Apr 20241.73001.82001.68001.68001.68009,000
28 Mar 20241.74001.87001.68001.68001.68004,400
27 Mar 20241.75001.80001.70001.79001.79004,500
26 Mar 20241.70001.83001.70001.71001.710011,800
25 Mar 20241.75001.80001.71001.71001.710012,800
22 Mar 20241.79001.82001.77001.81001.810021,700
21 Mar 20241.82001.88001.77001.81001.810016,600
20 Mar 20241.85001.89001.85001.88001.88003,700
19 Mar 20241.90002.10001.82001.83001.830021,300
18 Mar 20241.85001.94001.85001.87001.87007,600
15 Mar 20241.82001.91001.80001.80001.800027,900
14 Mar 20241.82001.89001.80001.80001.80008,900
13 Mar 20241.83001.89001.81001.81001.81001,100
12 Mar 20242.00002.00001.82001.82001.820010,200
11 Mar 20242.01002.05002.00002.03002.03005,400
08 Mar 20242.06002.07002.01002.03002.03003,600
07 Mar 20242.06002.10002.00002.10002.100010,300
06 Mar 20241.99002.05001.82001.94001.940029,800
05 Mar 20242.01002.06001.97002.00002.000020,800
04 Mar 20242.14002.17002.02002.03002.030012,800
01 Mar 20242.15002.21002.12002.12002.12007,300
29 Feb 20242.23002.23002.13002.13002.13002,700
28 Feb 20242.18002.20002.13002.20002.20002,200
27 Feb 20242.20002.21002.13002.13002.130021,000
26 Feb 20242.17002.23002.17002.21002.21004,400
23 Feb 20242.09002.21001.90002.14002.140032,400
22 Feb 20242.06002.21002.06002.21002.210046,700
21 Feb 20242.10002.14002.10002.13002.13005,300
20 Feb 20242.06002.10002.06002.10002.10003,600
16 Feb 20242.10002.10002.10002.10002.10007,800
15 Feb 20242.17002.17002.03002.06002.06003,500
14 Feb 20242.05002.10002.01002.10002.10006,400
13 Feb 20242.18002.18002.01002.01002.01007,500
12 Feb 20242.04002.13002.04002.05002.050011,000
09 Feb 20242.04002.14002.04002.12002.12005,200
08 Feb 20242.00002.17002.00002.04002.04001,800
07 Feb 20241.97001.97001.97001.97001.9700500
06 Feb 20241.97001.97001.97001.97001.9700800
05 Feb 20242.08002.22001.82001.97001.97006,600
02 Feb 20242.02002.08001.99002.03002.030011,800
01 Feb 20242.09002.09002.01002.01002.01006,400
31 Jan 20242.05002.17002.04002.08002.08008,200
30 Jan 20242.14002.14002.02002.11002.110012,500
29 Jan 20242.08002.18002.03002.05002.05003,300
26 Jan 20241.92002.21001.92002.12002.120021,300
25 Jan 20241.85001.91001.77001.90001.900021,200
24 Jan 20241.85002.01001.84001.98001.98008,000
23 Jan 20241.99001.99001.85001.86001.86004,600
22 Jan 20242.03002.03001.90001.94001.94006,500
19 Jan 20241.94002.03001.94002.02002.02009,600
18 Jan 20241.94001.96001.88001.93001.93001,400
17 Jan 20241.95002.01001.95001.97001.97004,700
16 Jan 20241.96002.11001.87001.95001.950027,200
12 Jan 20241.96002.06001.96002.06002.06004,100
11 Jan 20241.99002.03001.86002.03002.03007,200
10 Jan 20242.15002.15001.87001.87001.870040,700
09 Jan 20242.13002.36002.01002.12002.120030,100
08 Jan 20242.20002.32002.20002.22002.220020,400
05 Jan 20242.08002.27002.08002.24002.240039,100
04 Jan 20241.98002.09001.93002.07002.070013,200
03 Jan 20241.85002.04001.84002.04002.040022,900
02 Jan 20241.78001.89001.78001.85001.85004,700
29 Dec 20231.79001.90001.72001.79001.790013,100
28 Dec 20231.90001.91001.88001.90001.900011,500
27 Dec 20231.79001.91001.79001.90001.900028,000
26 Dec 20231.75001.80001.73001.76001.760023,200
22 Dec 20231.71001.77001.70001.74001.740010,200
21 Dec 20231.71001.71001.69001.70001.700022,100
20 Dec 20231.77001.77001.70001.74001.740034,200
19 Dec 20231.75001.75001.72001.72001.720011,600
18 Dec 20231.74001.83001.72001.72001.720016,900
15 Dec 20231.79002.07001.77001.77001.77005,400
14 Dec 20231.80001.88001.72001.73001.73007,100
13 Dec 20231.80001.80001.72001.72001.72007,600
12 Dec 20231.70001.78001.70001.78001.78005,000
11 Dec 20231.86001.88001.69001.69001.69004,400
08 Dec 20231.68002.03001.68001.78001.780017,600
07 Dec 20231.65001.66001.65001.65001.65001,400
06 Dec 20231.69001.71001.62001.66001.66006,200
05 Dec 20231.63001.69001.63001.65001.65003,700
04 Dec 20231.69001.74001.68001.68001.68005,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...