CPIX

Cumberland Pharmaceuticals Inc. Historical Stock Prices

$6.47
*  
0.12
1.89%
Get CPIX Alerts
*Delayed - data as of Mar. 3, 2015 14:12 ET  -  Find a broker to begin trading CPIX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    CPIX Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 02-MAR-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
14:12  6.40  6.52  6.29  6.47 29,966
03/02/2015 6.15 6.46 6.15 6.35 53,744
02/27/2015 5.86 6.15 5.86 6.13 53,391
02/26/2015 5.89 5.9599 5.84 5.89 13,532
02/25/2015 5.89 5.96 5.81 5.81 34,465
02/24/2015 5.85 5.9 5.808 5.81 11,587
02/23/2015 5.809 5.9 5.8 5.81 10,163
02/20/2015 5.8 5.91 5.8 5.87 17,678
02/19/2015 5.83 5.87 5.787 5.8336 24,679
02/18/2015 5.83 5.93 5.83 5.89 8,465
02/17/2015 5.83 5.96 5.83 5.9 19,959
02/13/2015 5.86 5.95 5.84 5.9 22,214
02/12/2015 5.85 5.9 5.7 5.86 15,029
02/11/2015 5.93 5.93 5.83 5.86 10,146
02/10/2015 5.81 5.88 5.73 5.85 4,946
02/09/2015 5.92 5.99 5.76 5.805 8,727
02/06/2015 5.97 5.97 5.87 5.88 8,686
02/05/2015 5.85 5.9 5.82 5.89 12,737
02/04/2015 5.85 5.9 5.8 5.83 9,584
02/03/2015 5.89 5.93 5.65 5.88 29,337
02/02/2015 5.96 5.96 5.66 5.82 12,894
01/30/2015 5.83 5.97 5.76 5.81 11,273
01/29/2015 5.73 5.88 5.62 5.86 8,920
01/28/2015 5.96 5.98 5.76 5.76 25,704
01/27/2015 5.95 6.15 5.93 5.98 12,250
01/26/2015 5.91 6.2 5.91 5.96 16,383
01/23/2015 6.02 6.1 5.97 5.97 14,522
01/22/2015 6.11 6.11 6 6.04 27,228
01/21/2015 6.12 6.13 6 6.01 27,668
01/20/2015 6 6.2 5.99 6.06 55,792
01/16/2015 6.04 6.11 6.03 6.06 24,058
01/15/2015 5.9 6.08 5.8 6.04 11,521
01/14/2015 5.88 6.09 5.845 5.95 19,932
01/13/2015 6.09 6.1 5.96 5.99 7,197
01/12/2015 5.97 6.085 5.96 6.03 2,093
01/09/2015 6.03 6.04 5.89 6 14,575
01/08/2015 5.97 6.07 5.95 5.99 9,515
01/07/2015 6.08 6.13 5.87 6.02 43,454
01/06/2015 6.1 6.13 5.96 6.05 22,777
01/05/2015 6.05 6.1 6 6.04 30,485
01/02/2015 6.03 6.17 6.03 6.13 9,015
12/31/2014 5.91 6.08 5.91 5.98 27,656
12/30/2014 6.01 6.017 5.83 5.9473 12,077
12/29/2014 6 6.18 5.92 6.08 22,775
12/26/2014 6.13 6.2 6.01 6.02 9,796
12/24/2014 5.78 6.09 5.78 6.05 16,485
12/23/2014 5.49 5.92 5.49 5.72 63,400
12/22/2014 5.37 5.48 5.3 5.44 16,363
12/19/2014 5.48 5.48 5.32 5.32 15,461
12/18/2014 5.36 5.5 5.35 5.42 13,526
12/17/2014 5.391 5.49 5.305 5.35 27,794
12/16/2014 5.43 5.45 5.33 5.36 24,176
12/15/2014 5.3 5.45 5.28 5.4 17,793
12/12/2014 5.25 5.44 5.08 5.27 21,788
12/11/2014 5.26 5.3 5.19 5.23 20,472
12/10/2014 5.28 5.29 5.15 5.16 14,689
12/09/2014 5.26 5.29 5.1801 5.2 19,715
12/08/2014 5.19 5.29 5.15 5.28 14,333
12/05/2014 5.23 5.29 5.22 5.22 12,504
12/04/2014 5.29 5.29 5.21 5.21 24,199
12/03/2014 5.19 5.32 5.15 5.28 13,191
12/02/2014 5.2 5.3 5.19 5.22 20,934
12/01/2014 5.25 5.25 5.16 5.19 29,856
11/28/2014 5.16 5.17 5.15 5.15 10,479
11/26/2014 5.2 5.21 5.16 5.16 39,054
11/25/2014 5.19 5.27 5.0883 5.25 36,747
11/24/2014 5.08 5.3299 5.06 5.06 270,631
11/21/2014 5.13 5.21 5.1 5.11 137,451
11/20/2014 5.15 5.17 5.06 5.13 48,517
11/19/2014 5.16 5.17 5.12 5.12 17,407
11/18/2014 5.02 5.19 5.02 5.1 16,748
11/17/2014 5 5.04 4.9401 4.99 17,338
11/14/2014 5 5.035 4.95 4.9901 34,169
11/13/2014 5.08 5.08 5 5 12,970
11/12/2014 4.9319 5.03 4.9319 5.03 12,663
11/11/2014 5.02 5.13 4.94 5.04 12,212
11/10/2014 5.05 5.1 5.03 5.04 12,239
11/07/2014 5.1 5.1557 5 5.03 21,353
11/06/2014 5.1 5.12 5 5.105 10,350
11/05/2014 5.1 5.19 5 5.02 328,333
11/04/2014 4.63 4.91 4.63 4.71 6,434
11/03/2014 4.88 4.98 4.7 4.86 8,682
10/31/2014 4.87 4.9101 4.8501 4.9 12,144
10/30/2014 4.85 4.85 4.85 4.85 00
10/29/2014 4.65 4.9 4.64 4.85 9,584
10/28/2014 4.5857 4.7 4.5857 4.68 15,887
10/27/2014 4.56 4.72 4.55 4.59 24,508
10/24/2014 4.62 4.74 4.6 4.65 32,877
10/23/2014 4.74 4.9 4.65 4.65 22,152
10/22/2014 4.73 4.855 4.7 4.73 29,894
10/21/2014 5 5 4.7 4.75 29,935
10/20/2014 4.9 4.99 4.75 4.94 24,712
10/17/2014 4.85 5.02 4.8 4.96 31,300
10/16/2014 4.81 5.09 4.81 4.86 23,055
10/15/2014 4.575 5.11 4.5 5.01 15,696
10/14/2014 5.11 5.11 5.02 5.03 15,207
10/13/2014 5.12 5.12 5.03 5.0511 10,010
10/10/2014 5.02 5.12 5.02 5.11 24,760
10/09/2014 4.94 5.03 4.94 5.02 24,177
10/08/2014 4.73 4.9218 4.73 4.85 13,286
10/07/2014 4.75 4.78 4.75 4.77 9,615
10/06/2014 4.9 4.9 4.76 4.78 17,798
10/03/2014 4.95 4.97 4.92 4.93 14,387
10/02/2014 5.06 5.09 5.0001 5.02 10,058
10/01/2014 4.96 5.03 4.9 5.03 10,976
09/30/2014 4.88 5.01 4.8701 4.94 24,977
09/29/2014 5.02 5.03 5 5.03 7,211
09/26/2014 5.01 5.03 5 5 6,137
09/25/2014 5.05 5.0799 4.9045 5 11,498
09/24/2014 5.03 5.1 5.03 5.03 11,044
09/23/2014 5.06 5.09 4.83 5.06 14,207
09/22/2014 5.03 5.11 5 5.1 14,445
09/19/2014 5.03 5.11 5.01 5.08 41,935
09/18/2014 4.86 5.06 4.85 5.03 22,335
09/17/2014 5.03 5.0308 4.85 4.9 38,270
09/16/2014 5.03 5.08 5.0009 5.045 10,671
09/15/2014 5.18 5.18 5 5 13,479
09/12/2014 5.07 5.17 5.07 5.14 14,704
09/11/2014 5.08 5.17 5.06 5.115 13,937
09/10/2014 5.12 5.15 5.04 5.12 8,715
09/09/2014 5.12 5.17 5.12 5.12 31,404
09/08/2014 5.12 5.15 5 5.12 10,678
09/05/2014 5.11 5.15 4.95 5.1001 10,346
09/04/2014 5.13 5.155 5.11 5.11 19,419
09/03/2014 5.13 5.17 5.12 5.15 33,922
09/02/2014 5.12 5.17 5.12 5.13 24,127
08/29/2014 5.11 5.17 5.11 5.12 16,101
08/28/2014 5.16 5.17 5.11 5.135 6,222
08/27/2014 5.166 5.17 5.11 5.13 38,033
08/26/2014 5.17 5.17 5.142 5.1626 8,600
08/25/2014 5.18 5.18 5.12 5.15 24,625
08/22/2014 5.03 5.2 5.03 5.15 40,322
08/21/2014 5.05 5.0799 5.02 5.03 9,878
08/20/2014 5.02 5.13 5.02 5.08 21,296
08/19/2014 5 5.05 5 5.04 18,367
08/18/2014 4.96 5.035 4.96 4.99 56,932
08/15/2014 4.85 4.96 4.85 4.93 63,559
08/14/2014 4.77 4.9 4.76 4.76 9,692
08/13/2014 4.8 4.89 4.77 4.77 10,589
08/12/2014 4.86 4.86 4.8 4.82 5,575
08/11/2014 4.85 4.94 4.85 4.88 7,014
08/08/2014 4.88 4.925 4.8 4.83 10,181
08/07/2014 4.92 4.9275 4.89 4.91 17,947
08/06/2014 4.7 4.9488 4.7 4.81 102,749
08/05/2014 4.45 4.6 4.45 4.53 8,240
08/04/2014 4.52 4.5799 4.48 4.49 20,363
08/01/2014 4.4501 4.64 4.4501 4.55 3,452
07/31/2014 4.67 4.69 4.54 4.64 9,480
07/30/2014 4.64 4.64 4.43 4.59 21,696
07/29/2014 4.542 4.64 4.5 4.5 54,565
07/28/2014 4.53 4.64 4.5 4.53 22,413
07/25/2014 4.57 4.65 4.52 4.55 15,434
07/24/2014 4.7 4.7 4.58 4.66 3,616
07/23/2014 4.62 4.75 4.55 4.7 53,041
07/22/2014 4.53 4.6 4.5 4.56 62,202
07/21/2014 4.46 4.59 4.46 4.52 33,581
07/18/2014 4.59 4.6 4.5 4.51 6,121
07/17/2014 4.5 4.56 4.5 4.505 9,375
07/16/2014 4.5 4.56 4.5 4.52 7,873
07/15/2014 4.55 4.605 4.5 4.52 11,085
07/14/2014 4.55 4.67 4.55 4.62 31,978
07/11/2014 4.517 4.64 4.49 4.55 97,847
07/10/2014 4.44 4.6 4.422 4.5 7,643
07/09/2014 4.47 4.66 4.45 4.54 9,372
07/08/2014 4.48 4.5495 4.47 4.48 6,556
07/07/2014 4.53 4.59 4.51 4.51 16,072
07/03/2014 4.53 4.6 4.53 4.56 18,226
07/02/2014 4.45 4.57 4.45 4.52 33,595
07/01/2014 4.44 4.5 4.44 4.49 54,399
06/30/2014 4.46 4.53 4.45 4.5 8,780
06/27/2014 4.39 4.53 4.36 4.53 40,925
06/26/2014 4.43 4.5 4.43 4.46 8,151
06/25/2014 4.42 4.48 4.42 4.46 3,133
06/24/2014 4.53 4.53 4.4101 4.46 18,439
06/23/2014 4.421 4.54 4.421 4.49 34,044
06/20/2014 4.46 4.54 4.46 4.53 30,691
06/19/2014 4.41 4.54 4.41 4.49 14,699
06/18/2014 4.45 4.54 4.42 4.52 12,734
06/17/2014 4.52 4.52 4.44 4.47 3,261
06/16/2014 4.47 4.49 4.44 4.48 13,202
06/13/2014 4.47 4.51 4.47 4.49 14,344
06/12/2014 4.51 4.51 4.48 4.49 8,143
06/11/2014 4.46 4.5 4.46 4.5 4,203
06/10/2014 4.5 4.51 4.48 4.49 7,217
06/09/2014 4.54 4.55 4.5 4.53 14,599
06/06/2014 4.51 4.59 4.48 4.59 16,881
06/05/2014 4.47 4.53 4.45 4.53 10,260
06/04/2014 4.56 4.56 4.45 4.5 20,648
06/03/2014 4.41 4.52 4.401 4.52 33,142
06/02/2014 4.58 4.58 4.45 4.52 27,796
05/30/2014 4.4805 4.58 4.4801 4.55 21,998
05/29/2014 4.42 4.53 4.41 4.5 17,610
05/28/2014 4.44 4.51 4.44 4.45 3,760
05/27/2014 4.5 4.54 4.47 4.47 10,360
05/23/2014 4.43 4.539 4.41 4.49 9,020
05/22/2014 4.48 4.5599 4.46 4.51 10,646
05/21/2014 4.5 4.53 4.42 4.45 17,517
05/20/2014 4.46 4.51 4.44 4.46 8,837
05/19/2014 4.47 4.519 4.46 4.48 32,046
05/16/2014 4.42 4.51 4.42 4.51 23,570
05/15/2014 4.48 4.5 4.4403 4.49 29,762
05/14/2014 4.34 4.49 4.34 4.48 46,451
05/13/2014 4.3 4.305 4.22 4.22 8,405
05/12/2014 4.3 4.32 4.24 4.31 12,354
05/09/2014 4.2 4.28 4.2 4.27 15,390
05/08/2014 4.26 4.27 4.2 4.22 16,677
05/07/2014 4.28 4.29 4.22 4.24 14,169
05/06/2014 4.36 4.38 4.24 4.32 58,834
05/05/2014 4.39 4.42 4.36 4.4 32,002
05/02/2014 4.41 4.448 4.37 4.44 29,244
05/01/2014 4.39 4.455 4.39 4.435 31,386
04/30/2014 4.47 4.48 4.39 4.45 7,356
04/29/2014 4.42 4.46 4.41 4.45 30,798
04/28/2014 4.47 4.49 4.41 4.43 24,285
04/25/2014 4.44 4.48 4.42 4.45 43,066
04/24/2014 4.47 4.48 4.43 4.48 33,137
04/23/2014 4.48 4.51 4.46 4.47 5,987
04/22/2014 4.49 4.55 4.46 4.52 41,546
04/21/2014 4.43 4.5 4.41 4.49 16,500
04/17/2014 4.49 4.49 4.43 4.46 8,645
04/16/2014 4.5 4.55 4.39 4.52 40,826
04/15/2014 4.523 4.56 4.46 4.51 15,854
04/14/2014 4.48 4.5001 4.46 4.5 27,888
04/11/2014 4.47 4.53 4.45 4.47 29,455
04/10/2014 4.51 4.53 4.44 4.46 37,641
04/09/2014 4.5 4.53 4.45 4.49 36,114
04/08/2014 4.49 4.52 4.47 4.47 30,983
04/07/2014 4.46 4.5 4.43 4.48 33,157
04/04/2014 4.55 4.551 4.49 4.49 94,428
04/03/2014 4.46 4.56 4.46 4.51 72,338
04/02/2014 4.49 4.51 4.44 4.49 94,053
04/01/2014 4.52 4.54 4.3 4.46 129,562
03/31/2014 4.49 4.53 4.43 4.5 39,729
03/28/2014 4.49 4.53 4.465 4.51 33,709
03/27/2014 4.46 4.4701 4.4201 4.47 14,013
03/26/2014 4.51 4.53 4.44 4.49 6,330
03/25/2014 4.49 4.59 4.44 4.47 24,570
03/24/2014 4.48 4.48 4.33 4.45 18,618
03/21/2014 4.55 4.59 4.45 4.47 95,738
03/20/2014 4.58 4.65 4.5 4.58 33,964
03/19/2014 4.559 4.63 4.49 4.54 30,720
03/18/2014 4.48 4.5501 4.44 4.5 100,365
03/17/2014 4.55 4.55 4.37 4.51 66,294
03/14/2014 4.53 4.6381 4.4701 4.58 117,072
03/13/2014 4.63 4.68 4.53 4.55 52,530
03/12/2014 4.66 4.7 4.57 4.6 67,097
03/11/2014 4.68 4.825 4.67 4.7 73,840
03/10/2014 4.7 4.7501 4.63 4.7 135,144
03/07/2014 4.71 5.1 4.63 4.75 283,665
03/06/2014 4.68 4.75 4.61 4.74 30,692
03/05/2014 4.63 4.71 4.6 4.7 58,766
03/04/2014 4.65 4.78 4.61 4.76 76,176
03/03/2014 4.6 4.69 4.6 4.67 27,620
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?