
Cumberland Pharmaceutical Inc (CPIX)
NASDAQ
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 2.1501 | 93.8908296943 | 2.29 | 6.4 | 2.08 | 16175727 | 4.79157198 | CS |
4 | 2.1801 | 96.4646017699 | 2.26 | 6.4 | 2.08 | 4955720 | 4.59289613 | CS |
12 | 3.2601 | 276.279661017 | 1.18 | 6.4 | 1.04 | 3696966 | 3.34346801 | CS |
26 | 2.9401 | 196.006666667 | 1.5 | 6.4 | 1.04 | 1614631 | 3.32036525 | CS |
52 | 2.4401 | 122.005 | 2 | 6.4 | 1.04 | 811643 | 3.31175547 | CS |
156 | 1.0701 | 31.7537091988 | 3.37 | 6.4 | 1.04 | 282784 | 3.26197241 | CS |
260 | -0.3599 | -7.49791666667 | 4.8 | 7.51 | 1.04 | 430270 | 4.29477137 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1738884900 | 5.34 | 0.26 | 5.12 | 5.18 | 6.1 | 5.1 | 3045968 |
1738798500 | 5.08 | 1.32 | 35.11 | 3.84 | 6.4 | 3.84 | 59676340 |
1738712100 | 3.76 | 1.63 | 76.53 | 2.35 | 3.7899 | 2.2109 | 18059066 |
1738625700 | 2.13 | -0.13 | -5.75 | 2.11 | 2.255 | 2.08 | 56694 |
1738366500 | 2.2599999 | 0.01 | 0.44 | 2.29 | 2.38 | 2.21 | 40568 |
1738280100 | 2.25 | 0.01 | 0.45 | 2.2 | 2.515 | 2.2 | 23381 |
1738193700 | 2.24 | -0.12 | -5.08 | 2.33 | 2.3822 | 2.21 | 20209 |
1738107300 | 2.36 | 0 | 0.00 | 2.32 | 2.4952 | 2.3 | 24381 |
1738020900 | 2.36 | -0.23 | -8.88 | 2.46 | 2.525 | 2.33 | 24729 |
1737761700 | 2.59 | -0.03 | -1.15 | 2.5 | 2.5934 | 2.45 | 10371 |
1737675300 | 2.62 | 0 | 0.00 | 2.62 | 2.62 | 2.62 | 0 |
1737588900 | 2.62 | 0.19 | 7.82 | 2.41 | 2.6349 | 2.41 | 24287 |
1737502500 | 2.43 | -0.1 | -3.95 | 2.525 | 2.6 | 2.43 | 56348 |
1737156900 | 2.5299999 | -0.24 | -8.66 | 2.81 | 2.84 | 2.5 | 67960 |
1737070500 | 2.77 | 0.03 | 1.09 | 2.73 | 2.95 | 2.7 | 127830 |
1736984100 | 2.74 | 0.07 | 2.62 | 2.62 | 2.98 | 2.5 | 364754 |
1736897700 | 2.67 | 0.34 | 14.59 | 2.3 | 3.93 | 2.285 | 7458547 |
1736811300 | 2.33 | 0 | 0.00 | 2.34 | 2.3815 | 2.2700999 | 22194 |
1736552100 | 2.33 | 0.1 | 4.48 | 2.2599999 | 2.395 | 2.23 | 99334 |
1736379300 | 2.23 | -0.14 | -5.91 | 2.37 | 2.37 | 2.206 | 38068 |
1736292900 | 2.37 | 0.08 | 3.49 | 2.29 | 2.503 | 2.262 | 117548 |
1736206500 | 2.29 | -0.01 | -0.43 | 2.34 | 2.34 | 2.2599999 | 59946 |
1735947300 | 2.3 | 0.07 | 3.14 | 2.23 | 2.3699 | 2.18 | 98726 |
1735860900 | 2.23 | -0.14 | -5.91 | 2.44 | 2.44 | 2.23 | 67563 |
1735688100 | 2.37 | -0.05 | -2.07 | 2.5099999 | 2.5299999 | 2.3001 | 213943 |
1735601700 | 2.42 | 0.1 | 4.31 | 2.335 | 2.55 | 2.33 | 79061 |
1735342500 | 2.32 | -0.03 | -1.28 | 2.3717 | 2.3985 | 2.24 | 81046 |
1735256100 | 2.35 | -0.16 | -6.37 | 2.54 | 2.54 | 2.2799 | 157837 |
1735077840 | 2.5099999 | 0.26 | 11.56 | 2.23 | 2.59 | 2.23 | 170463 |
1734996900 | 2.25 | -0.02 | -0.88 | 2.3 | 2.345 | 2.17 | 137389 |
1734737700 | 2.27 | -0.05 | -2.16 | 2.2799999 | 2.388 | 2.25 | 183724 |
1734651300 | 2.32 | -0.02 | -0.85 | 2.305 | 2.43 | 2.2252 | 162552 |
1734564900 | 2.34 | 0.19 | 8.84 | 2.15 | 2.39 | 2.11 | 433982 |
1734478500 | 2.15 | 0.03 | 1.42 | 2.12 | 2.22 | 2.07 | 226025 |
1734392100 | 2.12 | -0.26 | -10.92 | 2.2799999 | 2.3047 | 2.12 | 521136 |
1734132900 | 2.38 | 0.2 | 9.17 | 2.19 | 2.93 | 2.18 | 4031523 |
1734046500 | 2.18 | -0.24 | -9.92 | 2.23 | 2.315 | 2.08 | 745768 |
1733960100 | 2.42 | -0.02 | -0.82 | 2.09 | 2.48 | 2.0299999 | 2179655 |
1733873700 | 2.44 | 1.2 | 96.77 | 2.91 | 2.93 | 2.21 | 91518326 |
1733787300 | 1.24 | 0 | 0.40 | 1.1936 | 1.28 | 1.19 | 6059573 |
1733528100 | 1.235 | 0.06 | 4.66 | 1.1917 | 1.28 | 1.18 | 63990 |
1733441700 | 1.18 | 0 | 0.00 | 1.1299999 | 1.2505 | 1.11 | 34880 |
1733355300 | 1.18 | -0.07 | -5.60 | 1.2251 | 1.24 | 1.17 | 69676 |
1733268900 | 1.25 | -0.05 | -3.85 | 1.3 | 1.3 | 1.2 | 115489 |
1733182500 | 1.3 | -0.1 | -7.14 | 1.3899999 | 1.3899999 | 1.28 | 136342 |
1732917840 | 1.4 | 0.03 | 2.19 | 1.35 | 1.43 | 1.25 | 283788 |
1732750500 | 1.37 | 0.26 | 23.42 | 1.1202 | 1.59 | 1.07 | 2135807 |
1732664100 | 1.11 | 0.04 | 3.86 | 1.07 | 1.12 | 1.06 | 23118 |
1732577700 | 1.0687 | 0.01 | 0.82 | 1.04 | 1.115 | 1.04 | 25891 |
1732318500 | 1.06 | -0.02 | -1.85 | 1.07 | 1.19 | 1.05 | 55100 |
1732232100 | 1.08 | -0.01 | -0.92 | 1.1 | 1.1298999 | 1.05 | 28135 |
1732145700 | 1.09 | -0.02 | -1.80 | 1.1399999 | 1.1399999 | 1.09 | 11281 |
1732059300 | 1.11 | -0.01 | -0.89 | 1.1016999 | 1.15 | 1.1 | 17732 |
1731972900 | 1.12 | -0.02 | -1.75 | 1.12 | 1.1999 | 1.09 | 28864 |
1731713700 | 1.1399999 | -0.06 | -5.00 | 1.18 | 1.2 | 1.07 | 119236 |
1731627300 | 1.2 | 0.02 | 1.69 | 1.15 | 1.21 | 1.15 | 30572 |
1731540900 | 1.18 | -0.02 | -1.67 | 1.2 | 1.2 | 1.1637 | 51967 |
1731454500 | 1.2 | 0 | 0.00 | 1.19 | 1.21 | 1.19 | 47486 |
1731368100 | 1.2 | 0.01 | 0.84 | 1.24 | 1.24 | 1.19 | 44341 |
1731108900 | 1.19 | -0.01 | -0.83 | 1.16 | 1.205 | 1.1399999 | 107566 |
1731022500 | 1.2 | 0 | 0.42 | 1.22 | 1.2596 | 1.08 | 293281 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales