$0.64 -0.01 (%) CEL-SCI Corp (New) - AMEX

Jul. 30, 2015 | 01:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVM historical data

Date Open High Low Close Volume
7/29/20150.660.680.650.65525,354
7/28/20150.580.660.580.641,007,920
7/27/20150.550.570.530.57648,523
7/24/20150.580.580.530.541,060,290
7/23/20150.600.610.560.59906,743
7/22/20150.620.650.590.591,144,763
7/21/20150.630.640.600.61592,709
7/20/20150.660.690.600.63833,177
7/17/20150.640.700.640.66517,779
7/16/20150.670.700.650.65272,017
7/15/20150.690.720.670.67564,990
7/14/20150.700.720.670.70440,521
7/13/20150.670.710.660.71914,577
7/10/20150.640.680.640.67460,051
7/9/20150.640.640.630.63337,466
7/8/20150.620.640.620.63154,791
7/7/20150.670.670.620.62347,683
7/6/20150.680.710.650.65448,322
7/2/20150.700.740.660.66835,656
7/1/20150.680.710.660.69519,985
6/30/20150.650.670.630.66664,062
6/29/20150.640.690.620.651,181,196
6/26/20150.630.640.590.59432,702
6/25/20150.650.650.620.62327,649
6/24/20150.660.660.620.62294,958
6/23/20150.660.660.610.62377,658
6/22/20150.650.670.590.662,153,963
6/19/20150.740.740.660.66823,989
6/18/20150.720.740.720.73288,426
6/17/20150.740.740.710.73430,421
6/16/20150.750.750.730.75423,143
6/15/20150.750.750.740.75337,178
6/12/20150.760.760.740.75318,295
6/11/20150.750.760.740.76179,830
6/10/20150.790.790.740.75469,133
6/9/20150.780.780.740.77476,600
6/8/20150.730.760.730.75601,007
6/5/20150.730.750.710.71417,260
6/4/20150.720.750.720.73610,471
6/3/20150.750.750.740.74463,111
6/2/20150.760.760.720.75401,940
6/1/20150.750.780.730.75357,321
5/29/20150.750.750.710.74367,854
5/28/20150.710.730.710.73351,789
5/27/20150.720.740.710.72391,999
5/26/20150.700.750.700.72586,956
5/22/20150.700.760.680.756,278,099
5/21/20150.820.890.780.79425,754
5/20/20150.810.850.800.82234,057
5/19/20150.810.830.780.80744,853
5/18/20150.850.860.790.831,201,002
5/15/20150.920.920.830.841,055,691
5/14/20150.900.910.870.87808,704
5/13/20150.970.980.900.91521,865
5/12/20150.921.000.921.0099,288
5/11/20151.011.010.910.92237,141
5/8/20150.960.980.940.98140,009
5/7/20150.931.000.901.00541,016
5/6/20150.940.980.900.97943,697
5/5/20150.991.030.981.03293,874
5/4/20151.001.021.001.0189,463
5/1/20151.031.030.980.99296,641
4/30/20151.001.030.980.99212,846
4/29/20150.991.030.991.02231,504
4/28/20150.971.000.960.99280,869
4/27/20151.051.090.950.96815,049
4/24/20150.931.040.911.041,798,498
4/23/20150.880.910.870.90264,631
4/22/20150.850.890.790.88358,775
4/21/20150.860.880.780.811,120,433
4/20/20150.900.940.860.89625,647
4/17/20150.960.960.900.93358,335
4/16/20150.950.980.940.95258,487
4/15/20150.980.980.950.95455,327
4/14/20151.001.000.980.98198,598
4/13/20151.001.000.971.00232,789
4/10/20151.001.000.970.99277,377
4/9/20151.021.020.981.00347,828
4/8/20151.011.041.001.02203,367
4/7/20151.011.041.001.00431,341
4/6/20151.031.040.960.98871,652
4/2/20151.031.071.021.05283,113
4/1/20151.061.061.031.04326,990
3/31/20151.031.051.021.05161,237
3/30/20151.031.041.001.04238,921
3/27/20151.041.051.001.02216,135
3/26/20151.031.060.931.06872,642
3/25/20151.091.091.011.03644,858
3/24/20151.091.111.061.09289,865
3/23/20151.101.101.071.07252,713
3/20/20151.121.131.061.11625,207
3/19/20151.131.151.101.11389,652
3/18/20151.091.131.061.12918,302
3/17/20151.061.101.051.09535,058
3/16/20151.111.121.051.05488,586
3/13/20151.081.131.051.12557,196
3/12/20151.011.081.011.07421,100
3/11/20151.041.040.981.01622,845
3/10/20151.101.101.011.07411,175
3/9/20151.061.100.901.101,343,876
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!