Free Trial

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

→ Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (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
Gold Mania
Former Goldman VP Reveals Mysterious "Gold Bank" With Huge Upside Potential He says the gains in this should be far greater than just bullion or mining stocks. Some folks had the chance to see 995% the last time we shared this exact "bank". Most people know nothing about it (except the rich and elite).
See his free reveal right here.

CNSL Stock Chart for Sunday, May, 12, 2024

CNSL Chart by TradingView

Cambridge Nutritional Sciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The Crypto 9-5 Escape Plan (Ad)

A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.

Click here to get instant access to the guide
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
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

Related Companies:
This page (LON:CNSL) was last updated on 5/12/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Collapse of the Petrodollar
Colonial Metals
He Is Giving Away Bitcoin
Crypto Swap Profits
Gold Set to EXPLODE!
Gold Safe Exchange
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
You need to know these two things about AI stocks ASAP…
InvestorPlace