CPIX - Cumberland Pharmaceuticals Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 06, 2019 | 5.37 | 5.37 | 5.16 | 5.16 | 5.16 | 8,060 |
| Dec 05, 2019 | 5.16 | 5.20 | 5.14 | 5.16 | 5.16 | 2,600 |
| Dec 04, 2019 | 5.15 | 5.37 | 5.15 | 5.16 | 5.16 | 12,400 |
| Dec 03, 2019 | 5.42 | 5.42 | 5.12 | 5.13 | 5.13 | 18,000 |
| Dec 02, 2019 | 5.52 | 5.52 | 5.08 | 5.24 | 5.24 | 28,300 |
| Nov 29, 2019 | 4.92 | 4.93 | 4.79 | 4.79 | 4.79 | 4,100 |
| Nov 27, 2019 | 4.73 | 4.80 | 4.73 | 4.79 | 4.79 | 16,700 |
| Nov 26, 2019 | 4.76 | 4.84 | 4.67 | 4.84 | 4.84 | 8,800 |
| Nov 25, 2019 | 4.91 | 4.91 | 4.27 | 4.78 | 4.78 | 61,100 |
| Nov 22, 2019 | 4.88 | 4.88 | 4.75 | 4.75 | 4.75 | 4,000 |
| Nov 21, 2019 | 4.52 | 4.79 | 4.19 | 4.79 | 4.79 | 41,200 |
| Nov 20, 2019 | 4.87 | 4.94 | 4.67 | 4.70 | 4.70 | 18,400 |
| Nov 19, 2019 | 4.70 | 4.94 | 4.68 | 4.93 | 4.93 | 37,200 |
| Nov 18, 2019 | 4.80 | 4.80 | 4.50 | 4.68 | 4.68 | 26,100 |
| Nov 15, 2019 | 4.98 | 4.98 | 4.80 | 4.85 | 4.85 | 15,200 |
| Nov 14, 2019 | 4.95 | 5.10 | 4.95 | 4.98 | 4.98 | 30,300 |
| Nov 13, 2019 | 5.26 | 5.41 | 4.90 | 4.90 | 4.90 | 53,700 |
| Nov 12, 2019 | 5.80 | 5.80 | 5.67 | 5.67 | 5.67 | 6,200 |
| Nov 11, 2019 | 5.72 | 5.78 | 5.67 | 5.72 | 5.72 | 18,100 |
| Nov 08, 2019 | 5.78 | 5.78 | 5.67 | 5.67 | 5.67 | 1,200 |
| Nov 07, 2019 | 5.62 | 5.69 | 5.56 | 5.67 | 5.67 | 7,400 |
| Nov 06, 2019 | 5.56 | 5.67 | 5.56 | 5.67 | 5.67 | 12,000 |
| Nov 05, 2019 | 5.64 | 5.64 | 5.55 | 5.56 | 5.56 | 1,900 |
| Nov 04, 2019 | 5.51 | 5.64 | 5.34 | 5.57 | 5.57 | 12,000 |
| Nov 01, 2019 | 5.27 | 5.56 | 5.27 | 5.56 | 5.56 | 5,800 |
| Oct 31, 2019 | 5.31 | 5.31 | 5.24 | 5.26 | 5.26 | 3,900 |
| Oct 30, 2019 | 5.39 | 5.39 | 5.29 | 5.34 | 5.34 | 3,300 |
| Oct 29, 2019 | 5.48 | 5.48 | 5.30 | 5.30 | 5.30 | 10,300 |
| Oct 28, 2019 | 5.40 | 5.74 | 5.35 | 5.48 | 5.48 | 13,400 |
| Oct 25, 2019 | 5.43 | 5.43 | 5.16 | 5.30 | 5.30 | 9,200 |
| Oct 24, 2019 | 5.30 | 5.32 | 5.28 | 5.30 | 5.30 | 6,400 |
| Oct 23, 2019 | 5.39 | 5.40 | 5.28 | 5.39 | 5.39 | 3,900 |
| Oct 22, 2019 | 5.39 | 5.56 | 5.35 | 5.40 | 5.40 | 13,800 |
| Oct 21, 2019 | 5.54 | 5.54 | 5.40 | 5.50 | 5.50 | 7,000 |
| Oct 18, 2019 | 5.37 | 5.54 | 5.32 | 5.54 | 5.54 | 9,300 |
| Oct 17, 2019 | 5.49 | 5.56 | 5.27 | 5.27 | 5.27 | 14,700 |
| Oct 16, 2019 | 5.54 | 5.54 | 5.41 | 5.44 | 5.44 | 20,200 |
| Oct 15, 2019 | 5.65 | 5.92 | 5.53 | 5.53 | 5.53 | 9,500 |
| Oct 14, 2019 | 5.71 | 5.81 | 5.60 | 5.73 | 5.73 | 3,100 |
| Oct 11, 2019 | 5.80 | 5.80 | 5.56 | 5.60 | 5.60 | 21,200 |
| Oct 10, 2019 | 5.60 | 5.96 | 5.54 | 5.67 | 5.67 | 6,600 |
| Oct 09, 2019 | 5.83 | 5.83 | 5.54 | 5.58 | 5.58 | 6,100 |
| Oct 08, 2019 | 5.69 | 6.00 | 5.51 | 5.79 | 5.79 | 54,400 |
| Oct 07, 2019 | 5.55 | 6.10 | 5.55 | 5.61 | 5.61 | 63,600 |
| Oct 04, 2019 | 5.74 | 5.74 | 5.51 | 5.70 | 5.70 | 5,400 |
| Oct 03, 2019 | 5.60 | 5.87 | 5.60 | 5.78 | 5.78 | 4,300 |
| Oct 02, 2019 | 5.52 | 5.90 | 5.51 | 5.56 | 5.56 | 29,500 |
| Oct 01, 2019 | 5.96 | 6.03 | 5.51 | 5.72 | 5.72 | 49,100 |
| Sep 30, 2019 | 5.74 | 6.00 | 5.74 | 5.93 | 5.93 | 18,800 |
| Sep 27, 2019 | 5.59 | 5.80 | 5.50 | 5.64 | 5.64 | 35,200 |
| Sep 26, 2019 | 5.29 | 5.97 | 5.29 | 5.73 | 5.73 | 47,400 |
| Sep 25, 2019 | 5.28 | 5.45 | 5.03 | 5.34 | 5.34 | 49,100 |
| Sep 24, 2019 | 5.50 | 5.88 | 5.11 | 5.25 | 5.25 | 41,000 |
| Sep 23, 2019 | 5.39 | 5.45 | 5.16 | 5.45 | 5.45 | 27,000 |
| Sep 20, 2019 | 5.34 | 5.45 | 5.01 | 5.38 | 5.38 | 74,200 |
| Sep 19, 2019 | 5.13 | 5.40 | 5.10 | 5.29 | 5.29 | 66,800 |
| Sep 18, 2019 | 4.90 | 5.05 | 4.74 | 5.02 | 5.02 | 164,300 |
| Sep 17, 2019 | 4.93 | 4.95 | 4.83 | 4.86 | 4.86 | 78,100 |
| Sep 16, 2019 | 5.10 | 5.10 | 4.85 | 4.95 | 4.95 | 44,600 |
| Sep 13, 2019 | 5.04 | 5.16 | 5.04 | 5.07 | 5.07 | 66,100 |
| Sep 12, 2019 | 5.25 | 5.25 | 5.02 | 5.14 | 5.14 | 61,600 |
| Sep 11, 2019 | 5.06 | 5.14 | 4.83 | 5.07 | 5.07 | 49,200 |
| Sep 10, 2019 | 5.45 | 5.45 | 5.12 | 5.26 | 5.26 | 56,500 |
| Sep 09, 2019 | 4.99 | 5.44 | 4.90 | 5.44 | 5.44 | 110,000 |
| Sep 06, 2019 | 4.85 | 5.03 | 4.74 | 4.88 | 4.88 | 25,700 |
| Sep 05, 2019 | 4.85 | 4.99 | 4.75 | 4.93 | 4.93 | 39,500 |
| Sep 04, 2019 | 4.89 | 4.89 | 4.70 | 4.73 | 4.73 | 15,300 |
| Sep 03, 2019 | 4.80 | 4.90 | 4.73 | 4.77 | 4.77 | 5,200 |
| Aug 30, 2019 | 5.12 | 5.12 | 4.98 | 5.11 | 5.11 | 10,900 |
| Aug 29, 2019 | 4.95 | 5.07 | 4.95 | 5.00 | 5.00 | 13,100 |
| Aug 28, 2019 | 5.11 | 5.12 | 4.81 | 4.81 | 4.81 | 12,300 |
| Aug 27, 2019 | 5.27 | 5.27 | 5.06 | 5.07 | 5.07 | 9,900 |
| Aug 26, 2019 | 5.30 | 5.30 | 5.05 | 5.22 | 5.22 | 13,000 |
| Aug 23, 2019 | 5.37 | 5.37 | 5.23 | 5.35 | 5.35 | 10,600 |
| Aug 22, 2019 | 5.30 | 5.44 | 5.00 | 5.37 | 5.37 | 30,900 |
| Aug 21, 2019 | 5.33 | 5.54 | 5.33 | 5.54 | 5.54 | 16,200 |
| Aug 20, 2019 | 5.36 | 5.45 | 5.26 | 5.43 | 5.43 | 13,000 |
| Aug 19, 2019 | 5.45 | 5.64 | 5.24 | 5.41 | 5.41 | 29,300 |
| Aug 16, 2019 | 5.49 | 5.75 | 5.21 | 5.63 | 5.63 | 17,200 |
| Aug 15, 2019 | 5.65 | 5.74 | 5.41 | 5.51 | 5.51 | 2,700 |
| Aug 14, 2019 | 5.52 | 5.63 | 5.44 | 5.55 | 5.55 | 10,400 |
| Aug 13, 2019 | 5.85 | 5.85 | 5.42 | 5.74 | 5.74 | 8,600 |
| Aug 12, 2019 | 5.85 | 5.97 | 5.65 | 5.89 | 5.89 | 7,500 |
| Aug 09, 2019 | 5.67 | 6.04 | 5.66 | 5.68 | 5.68 | 8,000 |
| Aug 08, 2019 | 6.05 | 6.20 | 5.80 | 5.80 | 5.80 | 7,300 |
| Aug 07, 2019 | 5.93 | 6.12 | 5.87 | 6.12 | 6.12 | 5,400 |
| Aug 06, 2019 | 5.87 | 6.05 | 5.87 | 6.05 | 6.05 | 3,400 |
| Aug 05, 2019 | 6.05 | 6.24 | 5.98 | 5.98 | 5.98 | 16,700 |
| Aug 02, 2019 | 6.03 | 6.27 | 5.97 | 6.12 | 6.12 | 5,600 |
| Aug 01, 2019 | 5.95 | 6.24 | 5.90 | 6.10 | 6.10 | 10,000 |
| Jul 31, 2019 | 5.90 | 5.95 | 5.85 | 5.85 | 5.85 | 20,600 |
| Jul 30, 2019 | 5.75 | 5.84 | 5.70 | 5.80 | 5.80 | 15,600 |
| Jul 29, 2019 | 5.85 | 5.90 | 5.68 | 5.68 | 5.68 | 21,900 |
| Jul 26, 2019 | 5.86 | 5.86 | 5.75 | 5.75 | 5.75 | 9,800 |
| Jul 25, 2019 | 5.85 | 5.85 | 5.70 | 5.70 | 5.70 | 35,100 |
| Jul 24, 2019 | 5.65 | 5.93 | 5.65 | 5.89 | 5.89 | 6,100 |
| Jul 23, 2019 | 5.71 | 5.74 | 5.71 | 5.71 | 5.71 | 1,700 |
| Jul 22, 2019 | 5.59 | 5.66 | 5.59 | 5.66 | 5.66 | 8,600 |
| Jul 19, 2019 | 5.64 | 5.70 | 5.40 | 5.67 | 5.67 | 405,400 |
| Jul 18, 2019 | 5.79 | 5.79 | 5.69 | 5.70 | 5.70 | 6,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...