Free Trial

Cambridge Nutritional Sciences (CNSL) Stock Chart & Stock Price History

→ Everybody laughed when he recommended Netflix (From Stansberry Research) (Ad)
Free CNSL Stock Alerts
Compare
Stock AnalysisChartCompetitors

Cambridge Nutritional Sciences Stock Price Performance

5 Day
Performance
-100.00%
1 Month
Performance
-100.00%
3 Month
Performance
-100.00%
Year-To-Date
Performance
-100.00%
Receive CNSL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Cambridge Nutritional Sciences and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
Everybody laughed when he recommended Netflix
"This Could be Worth Even More than A.I." Whitney Tilson's nailed many of the most famous stocks of the last 25 years – including Netflix, Amazon, and Apple. Now he's pounding the table on a new technology rolling out across America, which early estimates say could create more wealth than A.I., the personal computer, and the smartphone combined.
Click here to see how it could become the No. 1 investment of the next decade.

CNSL Stock Chart for Tuesday, May, 21, 2024

CNSL Chart by TradingView

Cambridge Nutritional Sciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/20/2024N/AGBX 4.03GBX 4.04GBX 3.902.07 million shs£9.59 million
05/17/2024GBX 3.93GBX 4.04
+2.72%		GBX 4.04GBX 3.901.44 million shs£9.61 million
05/16/2024GBX 3.90GBX 3.93
+0.82%		GBX 4.09GBX 3.90727,239 shs£9.36 million
05/15/2024GBX 3.87GBX 3.90
+0.80%		GBX 4GBX 3.84296,301 shs£9.28 million
05/14/2024GBX 3.87GBX 3.87GBX 3.89GBX 3.81334,294 shs£9.21 million
05/13/2024N/AGBX 3.87GBX 4GBX 3.86372,371 shs£9.21 million
05/10/2024GBX 3.83GBX 3.85
+0.44%		GBX 3.95GBX 3.85260,821 shs£9.15 million
05/09/2024GBX 3.83GBX 3.83
+0.13%		GBX 3.96GBX 3.83135,263 shs£9.11 million
05/08/2024N/AGBX 3.83GBX 3.94GBX 3.83247,488 shs£9.10 million
05/06/2024GBX 3.89GBX 3.89GBX 4.03GBX 3.86127,670 shs£9.25 million
05/03/2024GBX 3.89GBX 3.89GBX 4.03GBX 3.86127,670 shs£9.25 million
05/02/2024GBX 3.88GBX 3.89
+0.34%		GBX 4.08GBX 3.88167,297 shs£9.25 million
05/01/2024GBX 3.86GBX 3.88
+0.36%		GBX 4GBX 3.86937,118 shs£9.22 million
04/30/2024GBX 3.83GBX 3.86
+0.73%		GBX 3.86GBX 3.85962,099 shs£9.19 million
04/29/2024N/AGBX 3.83GBX 4GBX 3.702.09 million shs£9.12 million
04/26/2024GBX 3.90GBX 3.87
-0.77%		GBX 3.88GBX 3.75623,930 shs£9.21 million
04/25/2024N/AGBX 3.90GBX 4.02GBX 3.751.18 million shs£9.28 million
04/23/2024GBX 3.71GBX 4.09
+10.21%		GBX 4.09GBX 3.693.10 million shs£9.73 million
04/22/2024N/AGBX 3.71GBX 4GBX 3.394.65 million shs£8.83 million
04/19/2024GBX 3.20GBX 3.28
+2.50%		GBX 3.28GBX 3.289,898 shs£7.81 million
04/18/2024GBX 3.20GBX 3.20GBX 3.30GBX 3.20152,847 shs£7.61 million
04/17/2024GBX 3.32GBX 3.20
-3.67%		GBX 3.32GBX 3.20360,734 shs£7.61 million
04/16/2024GBX 3.36GBX 3.32
-0.98%		GBX 3.36GBX 3.3286,245 shs£7.91 million
04/15/2024N/AGBX 3.36GBX 3.38GBX 3.3633,500 shs£7.98 million
04/12/2024GBX 3.36GBX 3.36
-0.03%		GBX 3.40GBX 3.3557,656 shs£7.98 million
04/11/2024GBX 3.38GBX 3.36
-0.56%		GBX 3.40GBX 3.31239,344 shs£7.99 million
04/10/2024N/AGBX 3.38GBX 3.47GBX 3.21219,129 shs£8.03 million
04/08/2024N/AGBX 3.32GBX 3.44GBX 3.32173,447 shs£7.91 million
04/05/2024GBX 3.33GBX 3.32
-0.24%		GBX 3.49GBX 3.31446,673 shs£7.91 million
04/04/2024GBX 3.31GBX 3.33
+0.60%		GBX 3.38GBX 3.31132,179 shs£7.92 million
04/03/2024GBX 3.31GBX 3.31
-0.06%		GBX 3.39GBX 3.31351,154 shs£7.88 million
04/02/2024N/AGBX 3.31GBX 3.49GBX 3.30940,455 shs£7.88 million
03/29/2024N/AGBX 3.45GBX 3.73GBX 3.33807,157 shs£8.21 million
03/27/2024GBX 3.46GBX 3.58
+3.26%		GBX 3.79GBX 3.462.33 million shs£8.51 million
03/26/2024N/AGBX 3.46GBX 3.60GBX 3.231.01 million shs£8.24 million
03/22/2024GBX 3.28GBX 3.21
-2.16%		GBX 3.48GBX 3.13201,932 shs£7.64 million
03/21/2024GBX 3.30GBX 3.28
-0.55%		GBX 3.39GBX 3.23104,939 shs£7.81 million
03/20/2024GBX 3.24GBX 3.30
+1.82%		GBX 3.50GBX 3.011.17 million shs£7.85 million
03/19/2024GBX 3.08GBX 3.24
+5.37%		GBX 3.28GBX 3.08319,701 shs£7.71 million
03/18/2024GBX 2.95GBX 3.08
+4.24%		GBX 3.15GBX 2.96804,723 shs£7.32 million
Everybody laughed when he recommended Netflix (Ad)

"This Could be Worth Even More than A.I." Whitney Tilson's nailed many of the most famous stocks of the last 25 years – including Netflix, Amazon, and Apple. Now he's pounding the table on a new technology rolling out across America, which early estimates say could create more wealth than A.I., the personal computer, and the smartphone combined.

Click here to see how it could become the No. 1 investment of the next decade.
03/15/2024GBX 3.01GBX 2.95
-2.03%		GBX 3.13GBX 2.95315,187 shs£7.02 million
03/14/2024GBX 2.92GBX 3.01
+3.05%		GBX 3.14GBX 2.931.00 million shs£7.17 million
03/13/2024GBX 3GBX 2.92
-2.60%		GBX 3.20GBX 2.922.12 million shs£6.95 million
03/12/2024GBX 2.66GBX 3
+12.78%		GBX 3GBX 2.571.20 million shs£7.14 million
03/11/2024N/AGBX 2.66GBX 2.67GBX 2.53265,369 shs£6.33 million
03/08/2024GBX 2.57GBX 2.56
-0.27%		GBX 2.73GBX 2.53722,887 shs£6.09 million
03/07/2024GBX 2.57GBX 2.57
-0.08%		GBX 2.57GBX 2.56148,406 shs£6.11 million
03/06/2024GBX 2.56GBX 2.57
+0.27%		GBX 2.63GBX 2.5685,897 shs£6.11 million
03/05/2024GBX 2.70GBX 2.56
-5.11%		GBX 2.79GBX 2.52202,043 shs£6.10 million
03/04/2024N/AGBX 2.70GBX 2.70GBX 2.52484,657 shs£6.43 million
03/01/2024GBX 2.66GBX 2.55
-4.14%		GBX 2.64GBX 2.50756,169 shs£6.07 million
02/29/2024GBX 2.52GBX 2.66
+5.64%		GBX 2.67GBX 2.54419,532 shs£6.33 million
02/28/2024GBX 2.54GBX 2.52
-0.67%		GBX 2.54GBX 2.52149,839 shs£5.99 million
02/27/2024GBX 2.54GBX 2.54GBX 2.64GBX 2.54158,448 shs£6.03 million
02/26/2024N/AGBX 2.54GBX 2.68GBX 2.51103,446 shs£6.03 million
02/23/2024GBX 2.61GBX 2.70
+3.37%		GBX 2.70GBX 2.551.07 million shs£6.43 million
02/22/2024GBX 2.55GBX 2.61
+2.43%		GBX 2.83GBX 2.51502,924 shs£6.22 million
02/21/2024GBX 2.51GBX 2.55
+1.80%		GBX 2.66GBX 2.51295,601 shs£6.07 million
02/20/2024GBX 2.63GBX 2.51
-4.57%		GBX 2.85GBX 2.5123,662 shs£5.96 million

Related Companies:
This page (LON:CNSL) was last updated on 5/21/2024 by MarketBeat.com Staff

From Our Partners
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
4 Cryptos BETTER than Bitcoin
True Market Insiders
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Warren Buffett's "mystery stock"
Stansberry Research
This Could be Your “Big Money” AI Moment
InvestorPlace
Elon to Transform U.S. Economy?
Porter & Company