Mail

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
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
Jul 17, 2019	5.66	5.80	5.63	5.63	5.63	6,300
Jul 16, 2019	5.77	5.79	5.69	5.70	5.70	6,700
Jul 15, 2019	5.70	5.80	5.67	5.75	5.75	11,600
Jul 12, 2019	5.90	6.01	5.67	5.67	5.67	17,600
Jul 11, 2019	5.80	5.89	5.67	5.86	5.86	7,100
Jul 10, 2019	5.76	5.98	5.75	5.75	5.75	15,700
Jul 09, 2019	6.14	6.20	5.85	5.91	5.91	18,300
Jul 08, 2019	6.39	6.39	6.15	6.19	6.19	9,500
Jul 05, 2019	6.32	6.51	6.30	6.38	6.38	4,600
Jul 03, 2019	6.30	6.35	6.20	6.35	6.35	5,400
Jul 02, 2019	6.35	6.40	6.32	6.32	6.32	31,300
Jul 01, 2019	6.39	6.42	6.36	6.40	6.40	55,100
Jun 28, 2019	6.30	6.42	6.30	6.37	6.37	29,800
Jun 27, 2019	6.41	6.41	6.21	6.30	6.30	11,600
Jun 26, 2019	6.41	6.44	6.35	6.35	6.35	9,100
Jun 25, 2019	6.45	6.50	6.32	6.35	6.35	14,000
Jun 24, 2019	6.38	6.50	6.20	6.30	6.30	51,000
Jun 21, 2019	6.20	6.51	6.12	6.30	6.30	78,800
Jun 20, 2019	6.20	6.25	6.15	6.15	6.15	13,300
Jun 19, 2019	6.25	6.25	6.14	6.19	6.19	7,300
Jun 18, 2019	6.30	6.30	6.19	6.20	6.20	10,600
Jun 17, 2019	6.28	6.37	6.00	6.17	6.17	42,400
Jun 14, 2019	6.05	6.29	6.05	6.25	6.25	21,200
Jun 13, 2019	6.14	6.30	6.14	6.27	6.27	14,700
Jun 12, 2019	6.20	6.21	5.99	6.17	6.17	10,300
Jun 11, 2019	6.23	6.25	6.15	6.20	6.20	30,300
Jun 10, 2019	6.00	6.13	5.84	6.12	6.12	21,400
Jun 07, 2019	5.80	6.12	5.78	6.02	6.02	37,300
Jun 06, 2019	6.14	6.39	5.82	5.82	5.82	45,100
Jun 05, 2019	6.36	6.72	6.36	6.60	6.60	22,500
Jun 04, 2019	6.37	6.56	6.17	6.33	6.33	17,600
Jun 03, 2019	6.37	6.40	6.03	6.36	6.36	12,100
May 31, 2019	6.45	6.48	6.26	6.26	6.26	21,700
May 30, 2019	6.25	6.52	6.25	6.45	6.45	7,800
May 29, 2019	6.35	6.48	6.32	6.35	6.35	14,000
May 28, 2019	6.74	6.74	6.28	6.49	6.49	21,200
May 24, 2019	6.57	6.67	6.40	6.40	6.40	19,000
May 23, 2019	6.40	6.48	6.29	6.40	6.40	29,500
May 22, 2019	6.36	6.48	6.33	6.40	6.40	15,800
May 21, 2019	6.76	6.76	6.30	6.30	6.30	23,200
May 20, 2019	6.80	6.99	6.49	6.80	6.80	81,100
May 17, 2019	6.12	6.50	6.10	6.50	6.50	55,000
May 16, 2019	5.71	6.09	5.71	6.00	6.00	12,600
May 15, 2019	5.69	6.15	5.43	5.60	5.60	67,900
May 14, 2019	5.52	5.72	5.30	5.38	5.38	5,800
May 13, 2019	5.70	5.71	5.55	5.60	5.60	2,900
May 10, 2019	6.00	6.00	5.53	5.53	5.53	4,700
May 09, 2019	5.85	5.90	5.85	5.90	5.90	2,000
May 08, 2019	6.24	6.40	5.72	6.25	6.25	17,300
May 07, 2019	5.82	6.23	5.50	6.23	6.23	3,600
May 06, 2019	5.38	6.48	5.38	5.81	5.81	29,600
May 03, 2019	5.35	5.54	5.35	5.53	5.53	1,900
May 02, 2019	5.44	5.51	5.06	5.35	5.35	13,200
May 01, 2019	5.55	5.59	5.40	5.40	5.40	4,000
Apr 30, 2019	5.68	5.70	5.52	5.60	5.60	13,300
Apr 29, 2019	5.73	5.91	5.62	5.62	5.62	4,900
Apr 26, 2019	5.92	5.92	5.71	5.71	5.71	1,100
Apr 25, 2019	5.87	5.95	5.87	5.95	5.95	3,300
Apr 24, 2019	5.97	5.97	5.73	5.97	5.97	2,700
Apr 23, 2019	5.93	5.99	5.74	5.91	5.91	7,400
Apr 22, 2019	5.88	6.07	5.88	5.89	5.89	2,000
Apr 18, 2019	5.92	6.04	5.82	5.82	5.82	1,300
Apr 17, 2019	5.76	6.05	5.76	5.86	5.86	4,200
Apr 16, 2019	5.74	6.12	5.74	6.05	6.05	2,700
Apr 15, 2019	6.20	6.21	5.76	5.95	5.95	17,000
Apr 12, 2019	6.30	6.30	5.93	6.19	6.19	10,700
Apr 11, 2019	6.07	6.22	6.00	6.20	6.20	3,000
Apr 10, 2019	6.20	6.30	5.89	5.98	5.98	5,800
Apr 09, 2019	6.36	6.36	5.97	6.13	6.13	5,100
Apr 08, 2019	5.85	6.20	5.71	6.06	6.06	43,500
Apr 05, 2019	6.15	6.31	6.00	6.00	6.00	8,100
Apr 04, 2019	5.66	6.39	5.66	5.94	5.94	11,500
Apr 03, 2019	5.95	6.00	5.56	5.66	5.66	11,400
Apr 02, 2019	5.90	6.33	5.67	6.00	6.00	14,800
Apr 01, 2019	5.84	6.18	4.83	5.76	5.76	14,700
Mar 29, 2019	5.87	6.15	5.12	5.81	5.81	27,200
Mar 28, 2019	5.90	5.90	5.66	5.70	5.70	6,000
Mar 27, 2019	6.05	6.11	5.88	5.88	5.88	12,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...