Historical Data for Cumberland Pharmaceuticals Inc. (CPIX)

$ 3.54   -0.04 (-1.12%) Volume: 35.34k 4:00 PM EDT May 22, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/22/20 3.56 3.63 3.51 3.54 35.34k -0.04 -1.12% 3.54 125.45k 170
05/21/20 3.70 3.73 3.54 3.58 22.79k -0.17 -4.53% 3.58 82.55k 178
05/20/20 3.75 3.76 3.6923 3.75 49.79k 0.005 0.13% 3.75 186.07k 271
05/19/20 3.78 3.79 3.74 3.745 7.95k 0.075 2.04% 3.745 29.82k 92
05/18/20 3.79 3.8137 3.67 3.67 17.38k -0.01 -0.27% 3.67 65.71k 149
05/15/20 3.62 3.79 3.62 3.68 16.06k -0.04 -1.08% 3.68 59.72k 116
05/14/20 3.84 3.84 3.6076 3.72 21.57k -0.10 -2.62% 3.72 80.5k 147
05/13/20 3.9658 3.99 3.75 3.82 54.87k -0.135 -3.41% 3.82 209.71k 277
05/12/20 3.88 4.01 3.88 3.955 21.43k 0.035 0.89% 3.955 84.77k 210
05/11/20 3.90 4.00 3.90 3.92 26.26k 0.02 0.51% 3.92 103.78k 172
05/08/20 3.91 4.0551 3.90 3.90 26.51k -0.01 -0.26% 3.90 105.47k 162
05/07/20 3.95 3.9659 3.90 3.91 11.02k 0.01 0.26% 3.91 43.33k 141
05/06/20 3.90 3.98 3.90 3.90 14.13k -0.06 -1.52% 3.90 55.51k 111
05/05/20 4.14 4.14 3.8704 3.96 25.47k -0.04 -1.00% 3.96 101.05k 193
05/04/20 3.98 4.00 3.8868 4.00 15.37k 0.09 2.30% 4.00 60.62k 162
05/01/20 4.02 4.02 3.90 3.91 28.8k -0.05 -1.26% 3.91 113.74k 179
04/30/20 3.99 4.03 3.91 3.96 13.68k 0.03 0.76% 3.96 54.14k 98
04/29/20 3.99 4.08 3.90 3.93 14.47k 0.02 0.51% 3.93 57.34k 115
04/28/20 3.98 4.05 3.91 3.91 52.37k -0.05 -1.26% 3.91 209.12k 217
04/27/20 3.96 4.07 3.96 3.96 23.48k 0.01 0.25% 3.96 93.85k 207