Historical Data for Cumberland Pharmaceuticals Inc. (CPIX)

$ 3.1354   -0.1046 (-3.23%) Volume: 2.97k 10:06 AM EDT Sep 24, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/24/20 3.19 3.19 3.12 3.1354 2.97k -0.1046 -3.23% 3.1354 9.34k 24
09/23/20 3.30 3.32 3.14 3.24 15.69k -0.05 -1.52% 3.24 50.92k 153
09/22/20 3.365 3.38 3.265 3.29 7.72k -0.05 -1.50% 3.29 25.62k 77
09/21/20 3.35 3.39 3.33 3.34 18.27k 0.01 0.30% 3.34 61.13k 131
09/18/20 3.2928 3.39 3.2928 3.33 14.04k -0.06 -1.77% 3.33 46.93k 109
09/17/20 3.3601 3.39 3.26 3.39 11.59k 0.06 1.80% 3.39 39.11k 143
09/16/20 3.345 3.3945 3.33 3.33 4.99k 0.00 0.00% 3.33 16.81k 701
09/15/20 3.33 3.4001 3.32 3.33 28.99k -0.02 -0.60% 3.33 97.72k 138
09/14/20 3.3269 3.4099 3.30 3.35 4.97k -0.05 -1.47% 3.35 16.69k 70
09/11/20 3.30 3.40 3.29 3.40 4.94k 0.13 3.98% 3.40 16.45k 61
09/10/20 3.32 3.335 3.27 3.27 4.07k 0.00 0.00% 3.27 13.44k 65
09/09/20 3.21 3.30 3.14 3.27 7.85k 0.11 3.48% 3.27 25.4k 113
09/08/20 3.225 3.25 3.15 3.16 13.84k -0.05 -1.56% 3.16 43.88k 125
09/04/20 3.365 3.4589 3.17 3.21 14.84k 0.01 0.31% 3.21 48.31k 116
09/03/20 3.365 3.445 3.16 3.20 14.77k -0.13 -3.90% 3.20 48.75k 116
09/02/20 3.27 3.35 3.16 3.33 9.65k 0.06 1.83% 3.33 31.63k 113
09/01/20 3.20 3.27 3.15 3.27 29.15k 0.05 1.55% 3.27 93.27k 158
08/31/20 3.235 3.25 3.17 3.22 9.5k 0.02 0.63% 3.22 30.43k 79
08/28/20 3.18 3.25 3.18 3.20 17.14k -0.025 -0.78% 3.20 54.93k 110
08/27/20 3.267 3.28 3.20 3.225 11.65k -0.025 -0.77% 3.225 37.82k 111
08/26/20 3.20 3.29 3.20 3.25 8.19k -0.01 -0.31% 3.25 26.68k 57
08/25/20 3.1601 3.27 3.1601 3.26 8.46k 0.00 0.00% 3.26 27.01k 104
08/24/20 3.31 3.32 3.21 3.26 16.07k -0.02 -0.61% 3.26 52.19k 109