CPIX

Cumberland Pharmaceuticals Inc. Historical Stock Prices

$5.89
*  
0.34
5.46%
Get CPIX Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading CPIX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    CPIX Pre-Market
 
 
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 03-AUG-2014 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  6.28  6.2047  5.88  5.89 52,899
08/03/2015 6 6.2047 5.88 5.89 52,899
07/31/2015 6.2 6.29 6.1 6.23 10,041
07/30/2015 6.17 6.19 5.99 5.99 20,133
07/29/2015 6.11 6.27 6 6.12 35,166
07/28/2015 5.99 6.28 5.99 6.17 10,484
07/27/2015 6 6.29 5.95 6.18 14,761
07/24/2015 6.1 6.2 5.96 5.97 13,684
07/23/2015 6.15 6.3 6.15 6.23 6,272
07/22/2015 6.2601 6.59 6.2601 6.305 9,107
07/21/2015 6.17 6.78 6.15 6.4 129,623
07/20/2015 7.06 7.06 6.18 6.24 60,819
07/17/2015 7.03 7.1 7.03 7.05 6,623
07/16/2015 7.05 7.26 7.02 7.02 4,214
07/15/2015 7.181 7.35 7.12 7.12 7,122
07/14/2015 7.21 7.35 7.08 7.08 11,113
07/13/2015 7.2 7.28 7.19 7.23 8,373
07/10/2015 7.189 7.21 7.12 7.2 9,420
07/09/2015 7.17 7.22 7.03 7.11 7,971
07/08/2015 7.22 7.28 7.15 7.18 14,548
07/07/2015 7.15 7.36 7.15 7.23 3,650
07/06/2015 7.2 7.52 7.2 7.4 6,687
07/02/2015 7.47 7.47 7.07 7.131 8,399
07/01/2015 7.12 7.34 7.1 7.18 25,680
06/30/2015 7.2 7.23 7.15 7.15 13,298
06/29/2015 7.21 7.36 7.12 7.2 24,100
06/26/2015 7.36 7.55 7.21 7.21 33,883
06/25/2015 7.43 7.53 7.2271 7.36 4,527
06/24/2015 7.56 7.56 7.44 7.48 14,124
06/23/2015 7.52 7.56 7.5 7.52 19,617
06/22/2015 7.37 7.55 7.33 7.35 56,228
06/19/2015 7.45 7.5 7.24 7.28 11,073
06/18/2015 7.52 7.55 7.45 7.45 11,939
06/17/2015 7.58 7.65 7.3 7.55 61,931
06/16/2015 7.454 7.783 7.38 7.65 38,896
06/15/2015 7.47 7.49 7.04 7.39 19,360
06/12/2015 7.22 7.49 7.1701 7.42 11,284
06/11/2015 7.19 7.29 7.14 7.2 8,920
06/10/2015 6.89 7.48 6.88 7.12 45,338
06/09/2015 6.93 7.0313 6.62 6.88 49,220
06/08/2015 6.67 6.95 6.67 6.94 13,955
06/05/2015 6.76 6.92 6.67 6.72 23,734
06/04/2015 6.86 6.94 6.7 6.7 15,626
06/03/2015 6.919 7 6.8476 6.93 23,709
06/02/2015 6.9 7 6.9 6.97 32,156
06/01/2015 6.78 6.99 6.73 6.94 23,480
05/29/2015 6.655 6.85 6.65 6.76 15,845
05/28/2015 6.83 6.94 6.7 6.83 18,448
05/27/2015 6.88 6.94 6.71 6.74 10,269
05/26/2015 6.95 6.98 6.7 6.84 14,818
05/22/2015 6.95 6.99 6.88 6.88 6,443
05/21/2015 6.75 6.91 6.75 6.8 7,628
05/20/2015 6.91 6.99 6.74 6.94 24,082
05/19/2015 6.7 6.94 6.7 6.82 15,184
05/18/2015 6.63 6.91 6.56 6.78 30,911
05/15/2015 6.58 6.77 6.58 6.69 6,752
05/14/2015 6.81 6.81 6.58 6.7 8,171
05/13/2015 6.48 6.79 6.48 6.65 17,905
05/12/2015 6.49 6.62 6.2805 6.57 6,122
05/11/2015 6.06 6.79 6.06 6.4 29,259
05/08/2015 6.45 6.65 6.15 6.34 56,718
05/07/2015 6.4185 6.805 6.4185 6.64 15,684
05/06/2015 6.82 6.93 6.62 6.69 29,193
05/05/2015 6.87 6.96 6.836 6.92 10,853
05/04/2015 6.52 6.97 6.43 6.97 22,229
05/01/2015 6.48 6.73 6.41 6.58 7,360
04/30/2015 6.56 6.66 6.434 6.56 16,537
04/29/2015 6.84 6.84 6.3 6.705 20,220
04/28/2015 6.31 6.95 6.26 6.81 49,293
04/27/2015 7.01 7.01 6.5801 6.61 28,028
04/24/2015 6.9 7.01 6.9 6.97 24,093
04/23/2015 6.95 7.01 6.9001 6.95 18,303
04/22/2015 6.89 7.025 6.87 6.95 36,260
04/21/2015 6.9 6.98 6.86 6.93 27,039
04/20/2015 6.99 6.99 6.81 6.9 22,116
04/17/2015 6.9101 7.0597 6.9 6.99 151,877
04/16/2015 7 7.06 6.9501 6.97 12,504
04/15/2015 7 7.05 6.97 7 31,506
04/14/2015 7.03 7.03 6.9451 7 14,086
04/13/2015 6.98 7.08 6.91 6.94 45,437
04/10/2015 7.01 7.06 6.93 7 55,664
04/09/2015 6.97 7 6.9 6.94 19,809
04/08/2015 6.94 7.08 6.91 7 56,721
04/07/2015 6.9 7 6.9 7 17,030
04/06/2015 7 7.02 6.9 6.93 43,362
04/02/2015 6.91 6.99 6.9 6.97 48,136
04/01/2015 6.76 6.95 6.69 6.95 24,241
03/31/2015 6.9 6.92 6.63 6.66 29,817
03/30/2015 6.89 6.95 6.87 6.92 10,785
03/27/2015 6.96 7.01 6.84 6.85 37,628
03/26/2015 6.78 7.01 6.78 6.95 28,715
03/25/2015 6.94 6.94 6.8 6.82 8,750
03/24/2015 6.95 7.0099 6.8 6.88 29,631
03/23/2015 6.78 6.95 6.76 6.91 18,798
03/20/2015 6.92 6.95 6.78 6.78 49,749
03/19/2015 6.9 7.08 6.9 6.93 38,344
03/18/2015 7.04 7.09 6.774 6.95 42,190
03/17/2015 6.75 7.08 6.75 6.86 71,206
03/16/2015 6.76 6.83 6.76 6.77 27,138
03/13/2015 6.76 6.83 6.72 6.78 23,192
03/12/2015 6.86 6.86 6.76 6.81 26,699
03/11/2015 6.87 6.87 6.76 6.82 35,104
03/10/2015 6.83 6.99 6.55 6.87 24,490
03/09/2015 6.98 6.98 6.6801 6.83 29,989
03/06/2015 6.81 7.04 6.7634 6.95 66,651
03/05/2015 6.63 6.77 6.5495 6.75 55,804
03/04/2015 6.5 6.73 6.3 6.63 121,320
03/03/2015 6.4 6.52 6.29 6.4 54,081
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?