Cumberland Pharmaceutical Inc (CPIX)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 3.44827586207 | 1.16 | 1.24 | 1.14 | 56386 | 1.19249819 | CS |
| 4 | -0.07 | -5.51181102362 | 1.27 | 1.4 | 1.07 | 79613 | 1.18951698 | CS |
| 12 | -0.16 | -11.7647058824 | 1.36 | 1.5099 | 1.07 | 36023 | 1.21133933 | CS |
| 26 | -0.38 | -24.0506329114 | 1.58 | 1.73 | 1.07 | 20352 | 1.25993779 | CS |
| 52 | -0.42 | -25.9259259259 | 1.62 | 2.3587 | 1.07 | 15626 | 1.46489548 | CS |
| 156 | -1.49 | -55.3903345725 | 2.69 | 7.51 | 1.07 | 434720 | 4.92587265 | CS |
| 260 | -3.78 | -75.9036144578 | 4.98 | 7.51 | 1.07 | 272090 | 4.84694356 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731627300 | 1.2 | 0.02 | 1.69 | 1.18 | 1.21 | 1.15 | 30627 |
| 1731540900 | 1.18 | -0.02 | -1.67 | 1.2 | 1.2 | 1.1637 | 52831 |
| 1731454500 | 1.2 | 0 | 0.00 | 1.18 | 1.21 | 1.18 | 47593 |
| 1731368100 | 1.2 | 0.01 | 0.84 | 1.24 | 1.24 | 1.19 | 44418 |
| 1731108900 | 1.19 | -0.01 | -0.83 | 1.16 | 1.205 | 1.1399999 | 107676 |
| 1731022500 | 1.2 | 0 | 0.42 | 1.205 | 1.2596 | 1.08 | 294446 |
| 1730936100 | 1.195 | 0.02 | 1.27 | 1.16 | 1.25 | 1.1101 | 323944 |
| 1730849700 | 1.18 | 0.04 | 3.51 | 1.1 | 1.21 | 1.1 | 63049 |
| 1730763300 | 1.1399999 | 0.02 | 1.79 | 1.12 | 1.195 | 1.1 | 75976 |
| 1730500500 | 1.12 | 0 | 0.00 | 1.11 | 1.15 | 1.07 | 12849 |
| 1730414100 | 1.12 | -0.07 | -5.88 | 1.18 | 1.21 | 1.11 | 206794 |
| 1730327700 | 1.19 | -0.05 | -4.03 | 1.24 | 1.33 | 1.18 | 46437 |
| 1730241300 | 1.24 | -0.01 | -0.80 | 1.22 | 1.25 | 1.22 | 18441 |
| 1730154900 | 1.25 | 0.03 | 2.46 | 1.21 | 1.4 | 1.21 | 123330 |
| 1729895700 | 1.22 | -0.02 | -1.61 | 1.24 | 1.27 | 1.21 | 21146 |
| 1729809300 | 1.24 | 0 | 0.00 | 1.21 | 1.28 | 1.21 | 6792 |
| 1729722900 | 1.24 | 0.01 | 0.81 | 1.24 | 1.2999 | 1.22 | 9520 |
| 1729636500 | 1.23 | 0.01 | 0.82 | 1.19 | 1.2999 | 1.19 | 30408 |
| 1729550100 | 1.22 | -0.03 | -2.40 | 1.25 | 1.3099 | 1.2 | 68927 |
| 1729290900 | 1.25 | -0.03 | -2.34 | 1.27 | 1.315 | 1.24 | 13005 |
| 1729204500 | 1.28 | 0.02 | 1.59 | 1.24 | 1.45 | 1.23 | 13618 |
| 1729118100 | 1.26 | 0.01 | 0.80 | 1.25 | 1.2799 | 1.24 | 15959 |
| 1729031700 | 1.25 | -0.13 | -9.42 | 1.31 | 1.31 | 1.25 | 12920 |
| 1728945300 | 1.3799999 | 0.07 | 5.34 | 1.3 | 1.4 | 1.3 | 13498 |
| 1728686100 | 1.31 | 0.03 | 2.34 | 1.3 | 1.4 | 1.26 | 26319 |
| 1728599700 | 1.28 | 0.01 | 0.79 | 1.24 | 1.409 | 1.24 | 14729 |
| 1728513300 | 1.27 | -0.05 | -3.79 | 1.27 | 1.4186 | 1.25 | 16996 |
| 1728426900 | 1.32 | 0.06 | 4.76 | 1.27 | 1.32 | 1.2521 | 15913 |
| 1728340500 | 1.26 | 0.01 | 0.80 | 1.29 | 1.3 | 1.24 | 29205 |
| 1728081300 | 1.25 | 0 | 0.00 | 1.23 | 1.3 | 1.23 | 27165 |
| 1727994900 | 1.25 | 0.01 | 0.81 | 1.24 | 1.3 | 1.24 | 5901 |
| 1727908500 | 1.24 | -0.02 | -1.59 | 1.23 | 1.3093 | 1.23 | 7028 |
| 1727822100 | 1.26 | -0.02 | -1.56 | 1.26 | 1.3 | 1.24 | 24538 |
| 1727735700 | 1.28 | 0.06 | 4.92 | 1.25 | 1.5099 | 1.2 | 28262 |
| 1727476500 | 1.22 | -0.01 | -0.81 | 1.23 | 1.3 | 1.2 | 24405 |
| 1727390100 | 1.23 | -0.01 | -0.81 | 1.28 | 1.28 | 1.2 | 12315 |
| 1727303700 | 1.24 | 0.02 | 1.64 | 1.295 | 1.2962 | 1.24 | 4153 |
| 1727217300 | 1.22 | -0.02 | -1.61 | 1.22 | 1.235 | 1.22 | 6349 |
| 1727130900 | 1.24 | 0.02 | 1.64 | 1.23 | 1.28 | 1.22 | 13816 |
| 1726871700 | 1.22 | -0.06 | -4.69 | 1.26 | 1.34 | 1.22 | 36762 |
| 1726785300 | 1.28 | 0.03 | 2.40 | 1.25 | 1.3 | 1.25 | 13909 |
| 1726698900 | 1.25 | -0.03 | -2.34 | 1.31 | 1.318 | 1.25 | 14024 |
| 1726612500 | 1.28 | 0.03 | 2.40 | 1.27 | 1.3181 | 1.27 | 8485 |
| 1726526100 | 1.25 | -0.04 | -3.10 | 1.29 | 1.4713 | 1.25 | 44480 |
| 1726266900 | 1.29 | -0.01 | -0.77 | 1.3 | 1.36 | 1.28 | 8121 |
| 1726180500 | 1.3 | -0.05 | -3.71 | 1.31 | 1.4 | 1.29 | 12701 |
| 1726094100 | 1.3501 | 0.06 | 4.57 | 1.3 | 1.4000999 | 1.27 | 9680 |
| 1726007700 | 1.2911 | 0 | 0.09 | 1.28 | 1.32 | 1.27 | 8478 |
| 1725921300 | 1.29 | -0.01 | -0.39 | 1.28 | 1.36 | 1.28 | 8558 |
| 1725662100 | 1.295 | -0.02 | -1.15 | 1.31 | 1.31 | 1.28 | 3384 |
| 1725575700 | 1.31 | 0.03 | 2.34 | 1.28 | 1.31 | 1.28 | 3626 |
| 1725489300 | 1.28 | -0.07 | -5.19 | 1.3799999 | 1.4 | 1.28 | 15568 |
| 1725402900 | 1.35 | 0 | 0.00 | 1.36 | 1.43 | 1.35 | 5263 |
| 1725057300 | 1.35 | -0.01 | -0.74 | 1.35 | 1.395 | 1.35 | 3606 |
| 1724970900 | 1.36 | 0 | 0.00 | 1.4 | 1.4399 | 1.36 | 8015 |
| 1724884500 | 1.36 | -0.03 | -2.16 | 1.3601 | 1.4000999 | 1.36 | 3541 |
| 1724798100 | 1.3899999 | 0.02 | 1.46 | 1.4 | 1.41 | 1.3899999 | 3392 |
| 1724711700 | 1.37 | -0.01 | -0.72 | 1.4 | 1.4 | 1.365 | 19312 |
| 1724452500 | 1.3799999 | -0.01 | -0.72 | 1.36 | 1.4 | 1.36 | 3941 |
| 1724366100 | 1.3899999 | 0 | 0.00 | 1.3799999 | 1.4 | 1.32 | 4784 |
| 1724279700 | 1.3899999 | 0.04 | 2.96 | 1.35 | 1.4 | 1.35 | 15237 |
| 1724193300 | 1.35 | 0.01 | 0.75 | 1.34 | 1.37 | 1.32 | 2468 |
| 1724106900 | 1.34 | -0.06 | -4.29 | 1.3799999 | 1.42 | 1.34 | 5272 |
| 1723847700 | 1.4 | 0.01 | 0.72 | 1.3799999 | 1.44 | 1.3799999 | 7721 |
| 1723761300 | 1.3899999 | 0 | 0.00 | 1.4 | 1.46 | 1.3799999 | 2083 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
