Historical Data for Cumberland Pharmaceuticals Inc. (CPIX)

$ 5.435   -0.095 (-1.72%) Volume: 20.24k 3:59 PM EDT Oct 16, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/16/19 5.5376 5.5376 5.41 5.435 20.24k -0.095 -1.72% 5.435 111.13k 101
10/15/19 5.65 5.92 5.53 5.53 9.54k -0.20 -3.49% 5.53 53.26k 112
10/14/19 5.71 5.8127 5.60 5.73 3.09k 0.13 2.32% 5.73 17.47k 40
10/11/19 5.80 5.80 5.56 5.60 21.18k -0.07 -1.23% 5.60 119.05k 165
10/10/19 5.60 5.96 5.5401 5.67 6.6k 0.09 1.61% 5.67 37.78k 73
10/09/19 5.83 5.83 5.54 5.58 6.15k -0.21 -3.63% 5.58 35.05k 141
10/08/19 5.69 6.00 5.51 5.79 54.4k 0.18 3.21% 5.79 313.02k 353
10/07/19 5.5502 6.10 5.5502 5.61 63.62k -0.09 -1.58% 5.61 366.78k 399
10/04/19 5.74 5.74 5.51 5.70 5.44k -0.08 -1.38% 5.70 30.74k 41
10/03/19 5.60 5.87 5.60 5.78 4.25k 0.22 3.96% 5.78 24.26k 65
10/02/19 5.52 5.90 5.51 5.56 29.5k -0.16 -2.80% 5.56 166.61k 217
10/01/19 5.955 6.03 5.51 5.72 49.07k -0.21 -3.54% 5.72 285.53k 357
09/30/19 5.7428 6.00 5.7428 5.93 18.78k 0.29 5.14% 5.93 110.72k 337
09/27/19 5.59 5.80 5.50 5.64 35.16k -0.09 -1.57% 5.64 200.08k 277
09/26/19 5.29 5.97 5.29 5.73 47.4k 0.395 7.40% 5.73 270.51k 334
09/25/19 5.28 5.45 5.03 5.335 49.77k 0.0815 1.55% 5.335 264.15k 257
09/24/19 5.50 5.88 5.11 5.2535 40.98k -0.1965 -3.61% 5.2535 220.88k 331
09/23/19 5.39 5.45 5.16 5.45 27.02k 0.07 1.30% 5.45 142.96k 237
09/20/19 5.34 5.45 5.01 5.38 74.24k 0.09 1.70% 5.38 393.51k 398
09/19/19 5.13 5.40 5.10 5.29 66.78k 0.27 5.38% 5.29 347.58k 404
09/18/19 4.90 5.05 4.74 5.02 164.26k 0.16 3.29% 5.02 787.53k 344
09/17/19 4.9304 4.95 4.83 4.86 78.06k -0.09 -1.82% 4.86 381.51k 279
09/16/19 5.10 5.10 4.85 4.95 44.58k -0.12 -2.37% 4.95 220.17k 293