Free Trial

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

→ Automatic Income (from home) (From Awesomely, LLC) (Ad)
Free CNSL Stock Alerts
GBX 3.89
-0.06 (-1.57%)
(As of 05/3/2024 04:21 PM ET)
Compare
Stock AnalysisChartCompetitors

Cambridge Nutritional Sciences Stock Price Performance

5 Day
Performance
+0.70%
1 Month
Performance
+17.04%
3 Month
Performance
+38.86%
Year-To-Date
Performance
+59.41%
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 Colonial Metals
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.
See why the elites are pouring billions into gold.

CNSL Stock Chart for Sunday, May, 5, 2024

CNSL Chart by TradingView

Cambridge Nutritional Sciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Automatic Income (from home) (Ad)

For over 22 years, Wall Street elites have kept this little-known "income hack" from everyday investors… 6 simple clicks have set up HUGE payouts for "in-the-know" investors… Delivering them passive income 365 days a year.

Just click here now to watch my presentation for free.
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
02/19/2024N/AGBX 2.63GBX 2.63GBX 2.55259,548 shs£6.25 million
02/16/2024GBX 2.75GBX 2.63
-4.55%		GBX 2.98GBX 2.6183,385 shs£6.25 million
02/15/2024GBX 2.53GBX 2.75
+8.91%		GBX 2.75GBX 2.51566,000 shs£6.54 million
02/14/2024GBX 2.55GBX 2.53
-0.90%		GBX 2.55GBX 2.5341,779 shs£6.01 million
02/13/2024GBX 2.58GBX 2.55
-1.24%		GBX 2.80GBX 2.50125,085 shs£6.06 million
02/12/2024N/AGBX 2.58GBX 2.80GBX 2.58176,774 shs£6.14 million
02/09/2024GBX 2.66GBX 2.83
+6.23%		GBX 2.83GBX 2.58258,781 shs£6.73 million
02/08/2024N/AGBX 2.66GBX 2.67GBX 2.50114,495 shs£6.33 million
02/06/2024GBX 2.80GBX 2.68
-4.29%		GBX 2.85GBX 2.56308,960 shs£6.37 million
02/05/2024N/AGBX 2.80GBX 2.89GBX 2.65172,012 shs£6.66 million

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

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
Could Your Accounts Be Frozen?
Allegiance Gold
The asset beating inflation by 4x
Colonial Metals
Charles Payne Demystifies Options
Unstoppable Prosperity
Automatic Income (from home)
Awesomely, LLC
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Warren Buffet Stockpiling Gold?
Reagan Gold Group