NasdaqGS - Delayed Quote USD

Cumberland Pharmaceuticals Inc. (CPIX)

1.6200 +0.0200 (+1.25%)
At close: April 22 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 1.6500 1.6700 1.6200 1.6200 1.6200 2,200
Apr 19, 2024 1.5900 1.6100 1.5900 1.6000 1.6000 800
Apr 18, 2024 1.5700 1.6500 1.5700 1.6500 1.6500 1,400
Apr 17, 2024 1.5800 1.7000 1.5700 1.5700 1.5700 7,400
Apr 16, 2024 1.4900 1.6600 1.4900 1.5600 1.5600 18,000
Apr 15, 2024 1.6400 1.6400 1.5500 1.5500 1.5500 2,900
Apr 12, 2024 1.6300 1.6400 1.6300 1.6300 1.6300 1,000
Apr 11, 2024 1.6300 1.6900 1.6300 1.6800 1.6800 3,500
Apr 10, 2024 1.6900 1.7500 1.6000 1.6900 1.6900 22,600
Apr 9, 2024 1.8300 1.8300 1.6900 1.6900 1.6900 5,300
Apr 8, 2024 1.7400 1.7600 1.7400 1.7600 1.7600 1,800
Apr 5, 2024 1.8300 1.8400 1.7400 1.7600 1.7600 6,400
Apr 4, 2024 1.7800 1.8300 1.6500 1.7800 1.7800 14,900
Apr 3, 2024 1.7700 1.7700 1.7200 1.7200 1.7200 20,900
Apr 2, 2024 1.7300 1.7900 1.7000 1.7300 1.7300 5,500
Apr 1, 2024 1.7300 1.8200 1.6800 1.6800 1.6800 9,000
Mar 28, 2024 1.7400 1.8700 1.6800 1.6800 1.6800 4,400
Mar 27, 2024 1.7500 1.8000 1.7000 1.7900 1.7900 4,500
Mar 26, 2024 1.7000 1.8300 1.7000 1.7100 1.7100 11,800
Mar 25, 2024 1.7500 1.8000 1.7100 1.7100 1.7100 12,800
Mar 22, 2024 1.7900 1.8200 1.7700 1.8100 1.8100 21,700
Mar 21, 2024 1.8200 1.8800 1.7700 1.8100 1.8100 16,600
Mar 20, 2024 1.8500 1.8900 1.8500 1.8800 1.8800 3,700
Mar 19, 2024 1.9000 2.1000 1.8200 1.8300 1.8300 21,300
Mar 18, 2024 1.8500 1.9400 1.8500 1.8700 1.8700 7,600
Mar 15, 2024 1.8200 1.9100 1.8000 1.8000 1.8000 27,900
Mar 14, 2024 1.8200 1.8900 1.8000 1.8000 1.8000 8,900
Mar 13, 2024 1.8300 1.8900 1.8100 1.8100 1.8100 1,100
Mar 12, 2024 2.0000 2.0000 1.8200 1.8200 1.8200 10,200
Mar 11, 2024 2.0100 2.0500 2.0000 2.0300 2.0300 5,400
Mar 8, 2024 2.0600 2.0700 2.0100 2.0300 2.0300 3,600
Mar 7, 2024 2.0600 2.1000 2.0000 2.1000 2.1000 10,300
Mar 6, 2024 1.9900 2.0500 1.8200 1.9400 1.9400 29,800
Mar 5, 2024 2.0100 2.0600 1.9700 2.0000 2.0000 20,800
Mar 4, 2024 2.1400 2.1700 2.0200 2.0300 2.0300 12,800
Mar 1, 2024 2.1500 2.2100 2.1200 2.1200 2.1200 7,300
Feb 29, 2024 2.2300 2.2300 2.1300 2.1300 2.1300 2,700
Feb 28, 2024 2.1800 2.2000 2.1300 2.2000 2.2000 2,200
Feb 27, 2024 2.2000 2.2100 2.1300 2.1300 2.1300 21,000
Feb 26, 2024 2.1700 2.2300 2.1700 2.2100 2.2100 4,400
Feb 23, 2024 2.0900 2.2100 1.9000 2.1400 2.1400 32,400
Feb 22, 2024 2.0600 2.2100 2.0600 2.2100 2.2100 46,700
Feb 21, 2024 2.1000 2.1400 2.1000 2.1300 2.1300 5,300
Feb 20, 2024 2.0600 2.1000 2.0600 2.1000 2.1000 3,600
Feb 16, 2024 2.1000 2.1000 2.1000 2.1000 2.1000 7,800
Feb 15, 2024 2.1700 2.1700 2.0300 2.0600 2.0600 3,500
Feb 14, 2024 2.0500 2.1000 2.0100 2.1000 2.1000 6,400
Feb 13, 2024 2.1800 2.1800 2.0100 2.0100 2.0100 7,500
Feb 12, 2024 2.0400 2.1300 2.0400 2.0500 2.0500 11,000
Feb 9, 2024 2.0400 2.1400 2.0400 2.1200 2.1200 5,200
Feb 8, 2024 2.0000 2.1700 2.0000 2.0400 2.0400 1,800
Feb 7, 2024 1.9700 1.9700 1.9700 1.9700 1.9700 500
Feb 6, 2024 1.9700 1.9700 1.9700 1.9700 1.9700 800
Feb 5, 2024 2.0800 2.2200 1.8200 1.9700 1.9700 6,600
Feb 2, 2024 2.0200 2.0800 1.9900 2.0300 2.0300 11,800
Feb 1, 2024 2.0900 2.0900 2.0100 2.0100 2.0100 6,400
Jan 31, 2024 2.0500 2.1700 2.0400 2.0800 2.0800 8,200
Jan 30, 2024 2.1400 2.1400 2.0200 2.1100 2.1100 12,500
Jan 29, 2024 2.0800 2.1800 2.0300 2.0500 2.0500 3,300
Jan 26, 2024 1.9200 2.2100 1.9200 2.1200 2.1200 21,300
Jan 25, 2024 1.8500 1.9100 1.7700 1.9000 1.9000 21,200
Jan 24, 2024 1.8500 2.0100 1.8400 1.9800 1.9800 8,000
Jan 23, 2024 1.9900 1.9900 1.8500 1.8600 1.8600 4,600
Jan 22, 2024 2.0300 2.0300 1.9000 1.9400 1.9400 6,500
Jan 19, 2024 1.9400 2.0300 1.9400 2.0200 2.0200 9,600
Jan 18, 2024 1.9400 1.9600 1.8800 1.9300 1.9300 1,400
Jan 17, 2024 1.9500 2.0100 1.9500 1.9700 1.9700 4,700
Jan 16, 2024 1.9600 2.1100 1.8700 1.9500 1.9500 27,200
Jan 12, 2024 1.9600 2.0600 1.9600 2.0600 2.0600 4,100
Jan 11, 2024 1.9900 2.0300 1.8600 2.0300 2.0300 7,200
Jan 10, 2024 2.1500 2.1500 1.8700 1.8700 1.8700 40,700
Jan 9, 2024 2.1300 2.3600 2.0100 2.1200 2.1200 30,100
Jan 8, 2024 2.2000 2.3200 2.2000 2.2200 2.2200 20,400
Jan 5, 2024 2.0800 2.2700 2.0800 2.2400 2.2400 39,100
Jan 4, 2024 1.9800 2.0900 1.9300 2.0700 2.0700 13,200
Jan 3, 2024 1.8500 2.0400 1.8400 2.0400 2.0400 22,900
Jan 2, 2024 1.7800 1.8900 1.7800 1.8500 1.8500 4,700
Dec 29, 2023 1.7900 1.9000 1.7200 1.7900 1.7900 13,100
Dec 28, 2023 1.9000 1.9100 1.8800 1.9000 1.9000 11,500
Dec 27, 2023 1.7900 1.9100 1.7900 1.9000 1.9000 28,000
Dec 26, 2023 1.7500 1.8000 1.7300 1.7600 1.7600 23,200
Dec 22, 2023 1.7100 1.7700 1.7000 1.7400 1.7400 10,200
Dec 21, 2023 1.7100 1.7100 1.6900 1.7000 1.7000 22,100
Dec 20, 2023 1.7700 1.7700 1.7000 1.7400 1.7400 34,200
Dec 19, 2023 1.7500 1.7500 1.7200 1.7200 1.7200 11,600
Dec 18, 2023 1.7400 1.8300 1.7200 1.7200 1.7200 16,900
Dec 15, 2023 1.7900 2.0700 1.7700 1.7700 1.7700 5,400
Dec 14, 2023 1.8000 1.8800 1.7200 1.7300 1.7300 7,100
Dec 13, 2023 1.8000 1.8000 1.7200 1.7200 1.7200 7,600
Dec 12, 2023 1.7000 1.7800 1.7000 1.7800 1.7800 5,000
Dec 11, 2023 1.8600 1.8800 1.6900 1.6900 1.6900 4,400
Dec 8, 2023 1.6800 2.0300 1.6800 1.7800 1.7800 17,600
Dec 7, 2023 1.6500 1.6600 1.6500 1.6500 1.6500 1,400
Dec 6, 2023 1.6900 1.7100 1.6200 1.6600 1.6600 6,200
Dec 5, 2023 1.6300 1.6900 1.6300 1.6500 1.6500 3,700
Dec 4, 2023 1.6900 1.7400 1.6800 1.6800 1.6800 5,000
Dec 1, 2023 1.7100 1.7100 1.6000 1.6800 1.6800 13,100
Nov 30, 2023 1.6600 1.6800 1.6400 1.6400 1.6400 4,400
Nov 29, 2023 1.6700 1.7500 1.6500 1.6500 1.6500 4,900
Nov 28, 2023 1.6600 1.7200 1.6600 1.7100 1.7100 4,800
Nov 27, 2023 2.1000 2.1000 1.6700 1.6700 1.6700 16,500
Nov 24, 2023 1.6100 1.7200 1.6100 1.7200 1.7200 2,600
Nov 22, 2023 1.7300 1.7400 1.7100 1.7100 1.7100 2,100
Nov 21, 2023 1.7000 1.7600 1.7000 1.7100 1.7100 4,100
Nov 20, 2023 1.6100 1.7200 1.6100 1.7200 1.7200 12,500
Nov 17, 2023 1.7200 1.8400 1.6600 1.6700 1.6700 8,700
Nov 16, 2023 1.6400 1.7300 1.6000 1.6000 1.6000 3,400
Nov 15, 2023 1.6200 1.8500 1.6100 1.6300 1.6300 15,200
Nov 14, 2023 1.6100 1.7500 1.6000 1.6800 1.6800 31,400
Nov 13, 2023 1.7500 1.7500 1.6100 1.6100 1.6100 8,000
Nov 10, 2023 1.7500 1.7900 1.7400 1.7700 1.7700 6,400
Nov 9, 2023 1.7600 1.8400 1.6000 1.6700 1.6700 20,300
Nov 8, 2023 2.0500 2.0500 1.8100 1.8100 1.8100 32,700
Nov 7, 2023 1.9700 2.1500 1.9700 2.0500 2.0500 10,000
Nov 6, 2023 1.8600 2.0500 1.8600 1.9700 1.9700 11,800
Nov 3, 2023 2.1100 2.1100 1.9700 2.0200 2.0200 9,600
Nov 2, 2023 1.7300 2.0100 1.7300 2.0000 2.0000 28,200
Nov 1, 2023 1.9300 1.9300 1.7800 1.7800 1.7800 10,000
Oct 31, 2023 1.9600 2.1200 1.8500 1.9800 1.9800 47,700
Oct 30, 2023 1.9700 2.0400 1.9600 1.9600 1.9600 2,500
Oct 27, 2023 2.0700 2.0800 1.9300 2.0400 2.0400 8,500
Oct 26, 2023 1.9900 2.1000 1.9000 2.0400 2.0400 4,700
Oct 25, 2023 2.0600 2.1200 1.9000 2.0300 2.0300 28,400
Oct 24, 2023 2.1100 2.1500 1.9900 2.0900 2.0900 16,400
Oct 23, 2023 2.1600 2.1600 2.0000 2.0100 2.0100 4,900
Oct 20, 2023 1.9600 2.1300 1.9500 2.1300 2.1300 3,000
Oct 19, 2023 2.0400 2.1600 2.0100 2.0200 2.0200 47,000
Oct 18, 2023 1.9700 2.2700 1.9500 2.0100 2.0100 21,000
Oct 17, 2023 2.1300 2.2600 2.0200 2.0200 2.0200 52,100
Oct 16, 2023 2.0700 2.0700 1.9800 2.0400 2.0400 15,700
Oct 13, 2023 2.0600 2.1200 2.0400 2.0400 2.0400 9,600
Oct 12, 2023 2.1800 2.1900 2.0400 2.1400 2.1400 7,500
Oct 11, 2023 1.9500 2.1000 1.9500 2.1000 2.1000 7,100
Oct 10, 2023 2.0200 2.0800 1.9500 1.9500 1.9500 9,700
Oct 9, 2023 2.0000 2.1900 1.9100 2.0700 2.0700 16,900
Oct 6, 2023 1.8000 2.0900 1.8000 1.9800 1.9800 58,800
Oct 5, 2023 1.8500 1.8700 1.8000 1.8100 1.8100 19,700
Oct 4, 2023 1.7300 1.8700 1.7300 1.8700 1.8700 3,200
Oct 3, 2023 1.7000 1.8700 1.6300 1.7900 1.7900 9,000
Oct 2, 2023 1.8900 1.9000 1.7600 1.7800 1.7800 6,600
Sep 29, 2023 1.8600 1.9100 1.8300 1.8900 1.8900 8,200
Sep 28, 2023 1.8700 2.0400 1.8400 1.9100 1.9100 12,700
Sep 27, 2023 2.1300 2.1300 1.8800 1.8800 1.8800 13,100
Sep 26, 2023 2.1100 2.1500 2.0200 2.0800 2.0800 13,900
Sep 25, 2023 2.3100 2.3100 2.1500 2.1500 2.1500 16,400
Sep 22, 2023 2.2700 2.3100 2.2500 2.2600 2.2600 20,200
Sep 21, 2023 2.2500 2.3500 2.2000 2.3000 2.3000 70,100
Sep 20, 2023 2.1500 2.2500 2.1100 2.2400 2.2400 38,900
Sep 19, 2023 2.1400 2.1400 2.0800 2.1100 2.1100 17,600
Sep 18, 2023 1.8900 2.1100 1.8900 2.0900 2.0900 61,600
Sep 15, 2023 1.8000 1.9200 1.7400 1.9200 1.9200 35,900
Sep 14, 2023 1.8200 1.8600 1.8000 1.8500 1.8500 24,300
Sep 13, 2023 1.7200 1.8500 1.7200 1.8000 1.8000 29,600
Sep 12, 2023 1.6600 1.8300 1.6600 1.7400 1.7400 52,500
Sep 11, 2023 1.6000 1.8000 1.6000 1.6400 1.6400 66,200
Sep 8, 2023 1.6500 1.7300 1.6100 1.6100 1.6100 22,800
Sep 7, 2023 1.7000 1.7000 1.6400 1.6700 1.6700 1,400
Sep 6, 2023 1.6000 1.6900 1.6000 1.6600 1.6600 8,900
Sep 5, 2023 1.6700 1.6900 1.6200 1.6200 1.6200 4,600
Sep 1, 2023 1.6600 1.6600 1.6600 1.6600 1.6600 700
Aug 31, 2023 1.6700 1.6800 1.6500 1.6500 1.6500 6,200
Aug 30, 2023 1.6500 1.6900 1.6500 1.6800 1.6800 4,500
Aug 29, 2023 1.6600 1.6700 1.6500 1.6600 1.6600 4,600
Aug 28, 2023 1.7200 1.7200 1.6600 1.6600 1.6600 10,700
Aug 25, 2023 1.6900 1.7100 1.6900 1.6900 1.6900 10,500
Aug 24, 2023 1.6600 1.7000 1.6600 1.6900 1.6900 3,200
Aug 23, 2023 1.7200 1.7200 1.6100 1.6800 1.6800 15,400
Aug 22, 2023 1.7200 1.7200 1.6400 1.6500 1.6500 21,700
Aug 21, 2023 1.6800 1.7300 1.6500 1.6500 1.6500 10,200
Aug 18, 2023 1.6700 1.7300 1.6200 1.6600 1.6600 6,000
Aug 17, 2023 1.6900 1.7300 1.6200 1.6300 1.6300 30,700
Aug 16, 2023 1.6200 1.7500 1.6200 1.7400 1.7400 74,800
Aug 15, 2023 1.6400 1.6600 1.5900 1.5900 1.5900 18,700
Aug 14, 2023 1.7400 1.7500 1.6300 1.6800 1.6800 28,100
Aug 11, 2023 1.7300 1.7500 1.6500 1.7200 1.7200 35,200
Aug 10, 2023 1.6800 1.8200 1.6600 1.7300 1.7300 56,600
Aug 9, 2023 1.5000 1.7000 1.5000 1.6500 1.6500 83,800
Aug 8, 2023 1.4400 1.5300 1.4300 1.4300 1.4300 18,600
Aug 7, 2023 1.5300 1.5300 1.4600 1.4600 1.4600 22,000
Aug 4, 2023 1.5000 1.5400 1.4800 1.5000 1.5000 16,600
Aug 3, 2023 1.4800 1.5200 1.4700 1.4800 1.4800 17,000
Aug 2, 2023 1.4500 1.5200 1.4500 1.4800 1.4800 4,400
Aug 1, 2023 1.5300 1.5400 1.4400 1.4500 1.4500 25,700
Jul 31, 2023 1.5700 1.5700 1.5000 1.5200 1.5200 5,100
Jul 28, 2023 1.5500 1.5600 1.5100 1.5100 1.5100 14,100
Jul 27, 2023 1.5400 1.5400 1.5200 1.5300 1.5300 6,000
Jul 26, 2023 1.5300 1.5600 1.5300 1.5300 1.5300 11,300
Jul 25, 2023 1.5200 1.5400 1.5100 1.5100 1.5100 12,900
Jul 24, 2023 1.5400 1.5500 1.5100 1.5100 1.5100 12,700
Jul 21, 2023 1.5900 1.6400 1.5500 1.5500 1.5500 8,400
Jul 20, 2023 1.5500 1.6200 1.5500 1.5800 1.5800 6,900
Jul 19, 2023 1.5200 1.5700 1.5200 1.5200 1.5200 5,400
Jul 18, 2023 1.5300 1.5800 1.5200 1.5500 1.5500 13,300
Jul 17, 2023 1.5300 1.5300 1.5100 1.5100 1.5100 4,300
Jul 14, 2023 1.5600 1.5800 1.5000 1.5000 1.5000 7,600
Jul 13, 2023 1.5300 1.5600 1.5000 1.5200 1.5200 10,300
Jul 12, 2023 1.4500 1.5200 1.4500 1.5200 1.5200 11,600
Jul 11, 2023 1.4400 1.5000 1.4300 1.4300 1.4300 29,000
Jul 10, 2023 1.5200 1.5200 1.4800 1.4800 1.4800 6,700
Jul 7, 2023 1.5000 1.5300 1.4800 1.5000 1.5000 39,600
Jul 6, 2023 1.4500 1.5300 1.4500 1.5300 1.5300 10,300
Jul 5, 2023 1.4800 1.4900 1.4800 1.4800 1.4800 8,600
Jul 3, 2023 1.4700 1.5200 1.4700 1.5000 1.5000 6,800
Jun 30, 2023 1.4900 1.4900 1.4300 1.4700 1.4700 15,600
Jun 29, 2023 1.5500 1.5500 1.4900 1.5000 1.5000 10,700
Jun 28, 2023 1.5100 1.5500 1.5100 1.5200 1.5200 5,600
Jun 27, 2023 1.5000 1.5900 1.5000 1.5500 1.5500 8,700
Jun 26, 2023 1.5500 1.6100 1.5000 1.5000 1.5000 41,600
Jun 23, 2023 1.5800 1.6000 1.5000 1.5300 1.5300 23,800
Jun 22, 2023 1.6300 1.6600 1.5900 1.5900 1.5900 11,000
Jun 21, 2023 1.6100 1.6100 1.5900 1.6100 1.6100 31,400
Jun 20, 2023 1.6300 1.6900 1.6000 1.6000 1.6000 18,800
Jun 16, 2023 1.7300 1.7300 1.6600 1.6800 1.6800 13,600
Jun 15, 2023 1.7700 1.7700 1.7000 1.7200 1.7200 12,900
Jun 14, 2023 1.7400 1.7700 1.7000 1.7000 1.7000 21,500
Jun 13, 2023 1.6200 1.8700 1.6200 1.7600 1.7600 54,900
Jun 12, 2023 1.6800 1.7000 1.6600 1.6800 1.6800 27,800
Jun 9, 2023 1.6700 1.6900 1.5900 1.5900 1.5900 39,100
Jun 8, 2023 1.6400 1.7400 1.6200 1.6500 1.6500 35,500
Jun 7, 2023 1.7800 1.7800 1.6100 1.6200 1.6200 33,400
Jun 6, 2023 1.6500 1.7100 1.6000 1.6200 1.6200 38,600
Jun 5, 2023 1.5900 1.6600 1.5900 1.6300 1.6300 48,700
Jun 2, 2023 1.6800 1.6800 1.6200 1.6500 1.6500 10,100
Jun 1, 2023 1.6300 1.7300 1.6000 1.6500 1.6500 17,100
May 31, 2023 1.5400 1.7000 1.5400 1.6100 1.6100 19,900
May 30, 2023 1.5900 1.6000 1.5800 1.5900 1.5900 9,300
May 26, 2023 1.6100 1.6300 1.5800 1.5900 1.5900 16,600
May 25, 2023 1.6300 1.7400 1.5700 1.6000 1.6000 59,600
May 24, 2023 1.7400 1.7600 1.6100 1.6300 1.6300 52,200
May 23, 2023 1.9700 2.1600 1.5500 1.7400 1.7400 573,000
May 22, 2023 1.7100 1.7500 1.6700 1.7400 1.7400 16,000
May 19, 2023 1.7700 1.7800 1.7400 1.7500 1.7500 6,300
May 18, 2023 1.6800 1.7900 1.6800 1.7600 1.7600 19,900
May 17, 2023 1.6700 1.7800 1.6700 1.7400 1.7400 10,000
May 16, 2023 1.7000 1.8300 1.7000 1.7100 1.7100 43,800
May 15, 2023 1.7000 1.9400 1.6000 1.8000 1.8000 337,700
May 12, 2023 1.6900 1.7100 1.6500 1.6500 1.6500 11,900
May 11, 2023 1.6700 1.7200 1.6700 1.7200 1.7200 1,900
May 10, 2023 1.6000 1.8100 1.6000 1.6900 1.6900 9,300
May 9, 2023 1.6800 1.7000 1.6800 1.6800 1.6800 13,900
May 8, 2023 1.7200 1.7900 1.6600 1.6800 1.6800 19,700
May 5, 2023 1.6700 1.7300 1.6700 1.7300 1.7300 6,800
May 4, 2023 1.7000 1.7000 1.6900 1.7000 1.7000 3,700
May 3, 2023 1.6800 1.6800 1.6700 1.6700 1.6700 3,400
May 2, 2023 1.6600 1.6800 1.6400 1.6600 1.6600 4,300
May 1, 2023 1.7000 1.7300 1.7000 1.7000 1.7000 2,000
Apr 28, 2023 1.7000 1.7900 1.7000 1.7100 1.7100 3,000
Apr 27, 2023 1.8600 1.8600 1.6700 1.7200 1.7200 56,500
Apr 26, 2023 1.8700 1.8900 1.8700 1.8900 1.8900 7,500
Apr 25, 2023 1.8900 1.8900 1.8700 1.8800 1.8800 2,700
Apr 24, 2023 1.9500 1.9500 1.8800 1.8800 1.8800 4,400

Related Tickers

ETON Eton Pharmaceuticals, Inc.
3.2500
+1.88%
 
FAGR.BR Fagron NV
17.90
+0.34%
 
IGEX Indo Global Exchange(s) PTE, Ltd.
0.0007
0.00%
 
CHLL.L Chill Brands Group PLC
2.3300
-10.38%
 
MEDXF Medexus Pharmaceuticals Inc.
1.1700
-3.98%
 
MDP.TO Medexus Pharmaceuticals Inc.
1.6200
-1.82%
 
EGRX Eagle Pharmaceuticals, Inc.
4.5500
-1.30%
 
ALIM Alimera Sciences, Inc.
3.5400
+5.99%
 
ORGO Organogenesis Holdings Inc.
2.9700
+2.41%
 
EVOK Evoke Pharma, Inc.
0.4550
-4.81%