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