Cumberland Pharmaceuticals Inc. Common Stockのデータ

Cumberland Pharmaceuticals Inc. Common Stockの基本情報

名前 Cumberland Pharmaceuticals Inc. Common Stock
ティッカー CPIX
United States
上場年 2009.0
セクター Health Care

Cumberland Pharmaceuticals Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.9 3.55 3.64 3.58 207600.0 3.58
2021-02-12 3.94 3.33 3.41 3.58 706700.0 3.58
2021-02-11 3.41 3.22 3.3 3.29 188900.0 3.29
2021-02-10 3.4 3.22 3.35 3.29 111200.0 3.29
2021-02-09 3.37 3.3 3.34 3.32 156100.0 3.32
2021-02-08 3.34 3.28 3.32 3.31 97500.0 3.31
2021-02-05 3.33 3.27 3.33 3.29 81200.0 3.29
2021-02-04 3.32 3.27 3.3 3.3 31000.0 3.3
2021-02-03 3.37 3.22 3.22 3.3 44700.0 3.3
2021-02-02 3.25 3.11 3.24 3.21 16400.0 3.21
2021-02-01 3.25 3.15 3.18 3.23 27300.0 3.23
2021-01-29 3.25 3.16 3.25 3.17 25900.0 3.17
2021-01-28 3.29 3.13 3.22 3.17 33100.0 3.17
2021-01-27 3.28 3.13 3.25 3.18 36500.0 3.18
2021-01-26 3.4 3.25 3.27 3.25 54300.0 3.25
2021-01-25 3.39 3.25 3.39 3.3 75200.0 3.3
2021-01-22 3.58 3.12 3.2 3.3 503200.0 3.3
2021-01-21 3.28 3.19 3.24 3.22 36000.0 3.22
2021-01-20 3.25 3.17 3.21 3.19 16800.0 3.19
2021-01-19 3.28 3.19 3.27 3.2 19300.0 3.2
2021-01-15 3.28 3.22 3.25 3.25 18600.0 3.25
2021-01-14 3.3 3.25 3.29 3.25 27900.0 3.25
2021-01-13 3.25 3.17 3.18 3.22 21200.0 3.22
2021-01-12 3.19 3.12 3.16 3.14 17600.0 3.14
2021-01-11 3.17 3.09 3.1 3.14 26700.0 3.14
2021-01-08 3.15 3.06 3.1 3.09 20400.0 3.09
2021-01-07 3.14 3.06 3.14 3.09 6600.0 3.09
2021-01-06 3.15 3.06 3.08 3.08 26600.0 3.08
2021-01-05 3.07 3.02 3.04 3.04 25500.0 3.04
2021-01-04 3.04 2.99 3.01 2.99 23100.0 2.99
2020-12-31 3.07 2.92 3.07 2.95 41300.0 2.95
2020-12-30 3.09 3.02 3.08 3.03 33200.0 3.03
2020-12-29 3.09 2.9 3.06 3.07 58000.0 3.07
2020-12-28 3.15 3.0 3.15 3.0 49300.0 3.0
2020-12-24 3.07 3.05 3.07 3.06 11000.0 3.06
2020-12-23 3.12 3.03 3.03 3.05 33100.0 3.05
2020-12-22 3.12 3.08 3.09 3.08 31100.0 3.08
2020-12-21 3.15 3.01 3.07 3.1 23200.0 3.1
2020-12-18 3.17 3.06 3.11 3.08 29800.0 3.08
2020-12-17 3.16 3.0 3.05 3.14 43200.0 3.14
2020-12-16 3.11 2.99 2.99 3.06 22800.0 3.06
2020-12-15 3.02 2.96 3.0 3.0 44800.0 3.0
2020-12-14 3.08 2.98 3.04 3.01 85900.0 3.01
2020-12-11 3.03 2.99 3.0 3.03 38200.0 3.03
2020-12-10 3.05 3.0 3.0 3.01 10000.0 3.01
2020-12-09 3.03 2.98 3.03 2.99 14600.0 2.99
2020-12-08 3.05 3.0 3.0 3.02 26900.0 3.02
2020-12-07 3.0 2.95 3.0 2.98 21500.0 2.98
2020-12-04 3.0 2.96 2.98 2.98 66400.0 2.98
2020-12-03 3.03 2.97 3.0 2.98 18400.0 2.98
2020-12-02 3.07 2.95 3.0 3.0 105300.0 3.0
2020-12-01 3.03 2.93 2.98 2.98 47800.0 2.98
2020-11-30 3.05 2.92 3.0 2.96 62500.0 2.96
2020-11-27 3.0 2.95 2.99 2.99 19100.0 2.99
2020-11-25 2.98 2.91 2.98 2.91 3600.0 2.91
2020-11-24 3.0 2.96 2.96 2.97 13500.0 2.97
2020-11-23 3.02 2.93 2.99 2.96 31400.0 2.96
2020-11-20 3.0 2.95 2.97 2.99 9600.0 2.99
2020-11-19 3.01 2.91 2.99 2.94 6700.0 2.94
2020-11-18 3.05 2.86 3.05 2.93 20200.0 2.93
2020-11-17 3.0 2.79 2.79 2.93 26600.0 2.93
2020-11-16 3.17 2.9 3.05 2.9 35300.0 2.9
2020-11-13 3.05 2.96 2.96 3.0 21800.0 3.0
2020-11-12 3.05 2.93 3.05 2.93 24300.0 2.93
2020-11-11 3.17 2.91 3.05 2.94 174300.0 2.94
2020-11-10 3.09 3.0 3.09 3.05 13300.0 3.05
2020-11-09 3.1 2.94 3.04 2.99 31300.0 2.99
2020-11-06 2.98 2.91 2.98 2.95 8000.0 2.95
2020-11-05 2.97 2.88 2.96 2.91 11500.0 2.91
2020-11-04 2.97 2.95 2.95 2.97 6400.0 2.97
2020-11-03 2.99 2.92 2.97 2.95 5400.0 2.95
2020-11-02 2.99 2.77 2.84 2.94 14600.0 2.94
2020-10-30 2.99 2.88 2.93 2.95 20600.0 2.95
2020-10-29 3.02 2.97 3.0 3.01 3900.0 3.01
2020-10-28 2.98 2.89 2.9 2.95 11700.0 2.95
2020-10-27 3.05 2.98 3.0 2.99 15000.0 2.99
2020-10-26 3.03 2.96 3.0 3.03 9000.0 3.03
2020-10-23 3.03 2.98 2.98 3.01 6200.0 3.01
2020-10-22 3.07 3.0 3.07 3.0 12000.0 3.0
2020-10-21 3.06 2.95 3.02 3.02 20200.0 3.02
2020-10-20 3.02 2.97 3.01 2.98 17300.0 2.98
2020-10-19 3.04 2.94 3.03 2.97 16100.0 2.97
2020-10-16 3.05 3.03 3.04 3.04 15700.0 3.04
2020-10-15 3.05 2.95 3.03 3.05 22100.0 3.05
2020-10-14 3.17 3.05 3.15 3.07 38300.0 3.07
2020-10-13 3.19 3.14 3.15 3.19 8200.0 3.19
2020-10-12 3.25 3.11 3.18 3.19 18200.0 3.19
2020-10-09 3.28 3.13 3.25 3.2 42000.0 3.2
2020-10-08 3.28 3.15 3.2 3.2 7800.0 3.2
2020-10-07 3.24 3.16 3.22 3.2 26500.0 3.2
2020-10-06 3.36 3.18 3.25 3.18 32300.0 3.18
2020-10-05 3.36 3.23 3.23 3.3 25300.0 3.3
2020-10-02 3.35 3.22 3.22 3.3 9300.0 3.3
2020-10-01 3.28 3.15 3.17 3.22 10700.0 3.22
2020-09-30 3.26 3.18 3.2 3.21 17200.0 3.21
2020-09-29 3.25 3.18 3.21 3.2 6100.0 3.2
2020-09-28 3.31 3.18 3.25 3.29 7500.0 3.29
2020-09-25 3.38 3.18 3.2 3.23 10600.0 3.23
2020-09-24 3.23 3.12 3.19 3.17 14500.0 3.17
2020-09-23 3.32 3.14 3.3 3.24 15700.0 3.24
2020-09-22 3.38 3.27 3.37 3.29 7700.0 3.29
2020-09-21 3.39 3.33 3.35 3.34 18300.0 3.34
2020-09-18 3.39 3.29 3.29 3.33 14000.0 3.33
2020-09-17 3.39 3.26 3.36 3.39 11600.0 3.39
2020-09-16 3.39 3.33 3.35 3.33 5000.0 3.33
2020-09-15 3.4 3.32 3.33 3.33 29000.0 3.33
2020-09-14 3.41 3.3 3.33 3.35 5000.0 3.35
2020-09-11 3.4 3.29 3.3 3.4 4800.0 3.4
2020-09-10 3.34 3.27 3.32 3.27 4100.0 3.27
2020-09-09 3.3 3.14 3.21 3.27 7900.0 3.27
2020-09-08 3.25 3.15 3.23 3.16 13800.0 3.16
2020-09-04 3.46 3.17 3.37 3.21 14800.0 3.21
2020-09-03 3.45 3.16 3.37 3.2 14800.0 3.2
2020-09-02 3.35 3.16 3.27 3.33 9700.0 3.33
2020-09-01 3.27 3.15 3.2 3.27 29200.0 3.27
2020-08-31 3.25 3.17 3.24 3.22 9500.0 3.22
2020-08-28 3.25 3.18 3.18 3.2 16800.0 3.2
2020-08-27 3.28 3.2 3.27 3.23 11700.0 3.23
2020-08-26 3.29 3.2 3.2 3.25 8200.0 3.25
2020-08-25 3.27 3.16 3.16 3.26 8500.0 3.26
2020-08-24 3.32 3.21 3.31 3.26 16100.0 3.26
2020-08-21 3.28 3.22 3.24 3.28 10500.0 3.28
2020-08-20 3.34 3.23 3.25 3.3 21000.0 3.3
2020-08-19 3.36 3.28 3.31 3.28 7000.0 3.28
2020-08-18 3.5 3.23 3.4 3.4 23800.0 3.4
2020-08-17 3.43 3.19 3.23 3.42 31800.0 3.42
2020-08-14 3.42 3.32 3.42 3.37 6400.0 3.37
2020-08-13 3.49 3.34 3.4 3.38 10800.0 3.38
2020-08-12 3.59 3.38 3.59 3.48 44300.0 3.48
2020-08-11 3.47 3.27 3.47 3.38 26500.0 3.38
2020-08-10 3.45 3.31 3.39 3.39 18500.0 3.39
2020-08-07 3.44 3.31 3.31 3.38 19400.0 3.38
2020-08-06 3.42 3.31 3.34 3.39 18000.0 3.39
2020-08-05 3.43 3.37 3.4 3.37 15500.0 3.37
2020-08-04 3.44 3.33 3.4 3.38 26600.0 3.38
2020-08-03 3.47 3.34 3.37 3.4 10600.0 3.4
2020-07-31 3.42 3.25 3.25 3.33 49000.0 3.33
2020-07-30 3.28 3.13 3.13 3.22 31900.0 3.22
2020-07-29 3.22 3.13 3.14 3.14 28000.0 3.14
2020-07-28 3.26 3.15 3.21 3.15 23700.0 3.15
2020-07-27 3.28 3.17 3.27 3.27 20900.0 3.27
2020-07-24 3.29 3.21 3.23 3.29 12200.0 3.29
2020-07-23 3.37 3.16 3.22 3.29 31400.0 3.29
2020-07-22 3.25 3.15 3.23 3.2 53900.0 3.2
2020-07-21 3.42 3.15 3.35 3.22 61300.0 3.22
2020-07-20 3.76 3.31 3.71 3.35 704000.0 3.35
2020-07-17 3.33 3.2 3.33 3.29 21500.0 3.29
2020-07-16 3.35 3.27 3.27 3.35 9000.0 3.35
2020-07-15 3.33 3.21 3.21 3.29 8900.0 3.29
2020-07-14 3.26 3.18 3.23 3.18 9500.0 3.18
2020-07-13 3.29 3.17 3.17 3.2 31100.0 3.2
2020-07-10 3.24 3.15 3.24 3.18 8400.0 3.18
2020-07-09 3.26 3.2 3.25 3.2 9900.0 3.2
2020-07-08 3.31 3.24 3.24 3.28 5300.0 3.28
2020-07-07 3.34 3.21 3.21 3.31 10300.0 3.31
2020-07-06 3.4 3.24 3.4 3.24 13500.0 3.24
2020-07-02 3.33 3.21 3.27 3.24 12200.0 3.24
2020-07-01 3.39 3.29 3.29 3.33 9900.0 3.33
2020-06-30 3.39 3.2 3.39 3.33 12500.0 3.33
2020-06-29 3.38 3.26 3.29 3.26 9200.0 3.26
2020-06-26 3.33 3.24 3.26 3.29 10900.0 3.29
2020-06-25 3.47 3.26 3.3 3.29 11100.0 3.29
2020-06-24 3.4 3.25 3.3 3.39 14700.0 3.39
2020-06-23 3.41 3.34 3.41 3.35 10100.0 3.35
2020-06-22 3.53 3.26 3.4 3.38 28800.0 3.38
2020-06-19 3.41 3.36 3.36 3.39 19500.0 3.39
2020-06-18 3.42 3.3 3.37 3.36 19800.0 3.36
2020-06-17 3.43 3.3 3.43 3.4 20000.0 3.4
2020-06-16 3.52 3.26 3.46 3.26 54800.0 3.26
2020-06-15 3.4 3.18 3.22 3.34 30700.0 3.34
2020-06-12 3.34 3.16 3.2 3.17 15200.0 3.17
2020-06-11 3.41 3.17 3.26 3.17 36000.0 3.17
2020-06-10 3.53 3.4 3.45 3.45 33000.0 3.45
2020-06-09 3.53 3.38 3.4 3.5 69100.0 3.5
2020-06-08 3.54 3.38 3.5 3.4 65600.0 3.4
2020-06-05 3.47 3.25 3.25 3.47 79400.0 3.47
2020-06-04 3.45 3.1 3.26 3.34 79700.0 3.34
2020-06-03 3.32 3.14 3.26 3.25 100400.0 3.25
2020-06-02 3.41 3.24 3.39 3.3 52100.0 3.3
2020-06-01 3.49 3.27 3.31 3.44 45400.0 3.44
2020-05-29 3.37 3.25 3.29 3.31 69900.0 3.31
2020-05-28 3.46 3.23 3.28 3.28 158800.0 3.28
2020-05-27 3.85 3.21 3.72 3.27 596900.0 3.27
2020-05-26 3.6 3.51 3.58 3.54 172500.0 3.54
2020-05-22 3.63 3.51 3.56 3.54 35300.0 3.54
2020-05-21 3.73 3.54 3.7 3.58 22800.0 3.58
2020-05-20 3.76 3.69 3.75 3.75 49800.0 3.75
2020-05-19 3.79 3.74 3.78 3.75 7900.0 3.75
2020-05-18 3.81 3.67 3.79 3.67 17400.0 3.67
2020-05-15 3.79 3.62 3.62 3.68 16100.0 3.68
2020-05-14 3.84 3.61 3.84 3.72 21600.0 3.72
2020-05-13 3.99 3.75 3.97 3.82 54900.0 3.82
2020-05-12 4.01 3.88 3.88 3.96 21400.0 3.96
2020-05-11 4.0 3.9 3.9 3.92 26300.0 3.92
2020-05-08 4.06 3.9 3.91 3.9 26500.0 3.9
2020-05-07 3.97 3.9 3.95 3.91 11000.0 3.91
2020-05-06 3.98 3.9 3.9 3.9 14100.0 3.9
2020-05-05 4.14 3.87 4.14 3.96 25500.0 3.96
2020-05-04 4.0 3.89 3.98 4.0 15400.0 4.0
2020-05-01 4.02 3.9 4.02 3.91 28800.0 3.91
2020-04-30 4.03 3.91 3.99 3.96 13700.0 3.96
2020-04-29 4.08 3.9 3.99 3.93 14500.0 3.93
2020-04-28 4.05 3.91 3.98 3.91 52400.0 3.91
2020-04-27 4.07 3.96 3.96 3.96 23500.0 3.96
2020-04-24 4.0 3.95 4.0 3.95 28200.0 3.95
2020-04-23 4.0 3.95 3.96 3.95 30900.0 3.95
2020-04-22 4.03 3.96 4.0 3.96 10000.0 3.96
2020-04-21 4.09 3.95 4.0 3.98 11100.0 3.98
2020-04-20 4.07 3.92 4.06 4.0 36500.0 4.0
2020-04-17 4.08 3.9 4.0 4.0 21400.0 4.0
2020-04-16 4.08 3.89 3.98 3.92 25800.0 3.92
2020-04-15 4.17 3.85 3.93 4.01 32500.0 4.01
2020-04-14 4.06 3.94 4.06 4.0 48100.0 4.0
2020-04-13 4.18 3.9 3.91 3.98 36800.0 3.98
2020-04-09 3.89 3.56 3.57 3.86 17700.0 3.86
2020-04-08 4.1 3.72 3.9 3.85 74800.0 3.85
2020-04-07 3.74 3.56 3.69 3.56 19700.0 3.56
2020-04-06 3.9 3.54 3.9 3.54 24700.0 3.54
2020-04-03 3.75 3.6 3.69 3.7 24200.0 3.7
2020-04-02 3.74 3.61 3.69 3.61 8400.0 3.61
2020-04-01 3.8 3.54 3.73 3.54 22100.0 3.54
2020-03-31 3.7 3.51 3.7 3.63 26600.0 3.63
2020-03-30 3.7 3.57 3.57 3.63 8300.0 3.63
2020-03-27 3.7 3.45 3.62 3.45 20800.0 3.45
2020-03-26 3.7 3.5 3.5 3.7 17300.0 3.7
2020-03-25 3.74 3.47 3.47 3.52 8600.0 3.52
2020-03-24 3.95 3.46 3.95 3.48 21700.0 3.48
2020-03-23 3.9 3.32 3.9 3.56 17200.0 3.56
2020-03-20 3.7 3.47 3.47 3.6 3500.0 3.6
2020-03-19 3.91 3.59 3.91 3.6 5800.0 3.6
2020-03-18 3.92 3.5 3.8 3.53 15600.0 3.53
2020-03-17 3.95 3.8 3.95 3.8 9600.0 3.8
2020-03-16 4.16 3.8 3.8 3.98 3000.0 3.98
2020-03-13 4.25 3.8 3.83 3.81 14700.0 3.81
2020-03-12 3.94 3.47 3.47 3.94 1100.0 3.94
2020-03-11 4.14 4.05 4.06 4.14 28600.0 4.14
2020-03-10 4.3 3.77 4.19 4.3 30500.0 4.3
2020-03-09 4.18 4.18 4.18 4.18 0.0 4.18
2020-03-06 4.25 4.18 4.22 4.18 4500.0 4.18
2020-03-05 4.45 4.08 4.45 4.08 800.0 4.08
2020-03-04 4.37 4.0 4.0 4.31 13300.0 4.31
2020-03-03 4.21 3.72 4.0 3.72 4700.0 3.72
2020-03-02 4.23 3.97 4.21 4.06 13700.0 4.06
2020-02-28 4.1 3.45 3.83 4.03 21100.0 4.03
2020-02-27 4.2 4.1 4.15 4.1 3600.0 4.1
2020-02-26 4.25 4.11 4.13 4.16 9300.0 4.16
2020-02-25 4.45 4.18 4.3 4.24 14400.0 4.24
2020-02-24 4.5 4.33 4.42 4.41 8400.0 4.41
2020-02-21 4.5 4.38 4.38 4.5 11400.0 4.5
2020-02-20 4.5 4.25 4.34 4.5 9300.0 4.5
2020-02-19 4.48 4.24 4.24 4.47 4600.0 4.47
2020-02-18 4.56 4.2 4.5 4.55 27100.0 4.55