$0.28 +0.01 (%) CEL-SCI Corp (New) - NYSE Amex Equities

Sep. 29, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVM historical data

Date Open High Low Close Volume
9/29/20160.270.280.270.28980,413
9/28/20160.270.280.270.271,467,546
9/27/20160.300.340.240.278,803,188
9/26/20160.440.470.420.441,096,046
9/23/20160.410.430.410.43270,738
9/22/20160.430.430.410.41318,059
9/21/20160.420.440.410.44286,140
9/20/20160.430.430.410.42314,555
9/19/20160.420.440.410.44640,428
9/16/20160.410.430.400.42575,849
9/15/20160.400.470.380.42985,827
9/14/20160.390.400.380.40151,588
9/13/20160.380.390.380.38344,879
9/12/20160.400.400.380.39335,711
9/9/20160.410.410.380.40778,012
9/8/20160.410.430.410.42201,298
9/7/20160.430.440.420.42300,628
9/6/20160.400.440.330.432,240,431
9/2/20160.480.480.430.431,535,856
9/1/20160.490.500.470.48445,037
8/31/20160.470.480.470.47227,773
8/30/20160.480.480.470.48285,835
8/29/20160.470.480.470.47123,535
8/26/20160.480.480.470.48252,463
8/25/20160.500.500.470.47480,228
8/24/20160.500.500.490.49259,431
8/23/20160.500.510.480.501,105,073
8/22/20160.530.540.520.531,067,017
8/19/20160.520.530.510.53742,636
8/18/20160.500.520.500.511,414,311
8/17/20160.500.500.500.50126,661
8/16/20160.500.510.500.51290,577
8/15/20160.500.500.490.50313,371
8/12/20160.490.510.490.50622,906
8/11/20160.500.500.490.50220,446
8/10/20160.510.510.490.49178,487
8/9/20160.510.510.490.51495,497
8/8/20160.490.520.480.52941,806
8/5/20160.480.490.470.48264,238
8/4/20160.470.490.470.47159,837
8/3/20160.470.470.460.47157,201
8/2/20160.470.470.460.46137,869
8/1/20160.470.480.460.46105,049
7/29/20160.470.470.460.46181,731
7/28/20160.470.480.460.47309,746
7/27/20160.480.480.470.47291,122
7/26/20160.480.490.470.47219,290
7/25/20160.470.480.470.48136,541
7/22/20160.470.480.460.4681,071
7/21/20160.470.480.460.48154,394
7/20/20160.470.470.450.45101,149
7/19/20160.470.470.450.46137,867
7/18/20160.470.470.440.46347,839
7/15/20160.480.480.450.46178,401
7/14/20160.470.480.460.48709,973
7/13/20160.480.480.470.48287,404
7/12/20160.480.490.470.47278,110
7/11/20160.470.480.470.47575,992
7/8/20160.470.470.470.47135,788
7/7/20160.470.480.470.47151,947
7/6/20160.470.490.470.48300,128
7/5/20160.460.470.460.47151,365
7/1/20160.460.470.450.46387,671
6/30/20160.460.470.450.46201,837
6/29/20160.450.470.450.46207,809
6/28/20160.440.470.440.46275,207
6/27/20160.450.470.450.4666,812
6/24/20160.440.470.440.47324,885
6/23/20160.470.470.440.44402,736
6/22/20160.440.470.440.47162,578
6/21/20160.480.480.450.46285,093
6/20/20160.470.480.460.4773,703
6/17/20160.470.470.460.46282,275
6/16/20160.490.490.470.47219,735
6/15/20160.480.490.470.49105,470
6/14/20160.480.490.470.48123,654
6/13/20160.480.490.480.48264,130
6/10/20160.490.490.470.47233,245
6/9/20160.500.510.480.50282,050
6/8/20160.510.510.500.51122,219
6/7/20160.520.520.500.51170,892
6/6/20160.520.520.520.52379,631
6/3/20160.530.530.500.50248,158
6/2/20160.540.540.510.51324,541
6/1/20160.550.550.520.53416,734
5/31/20160.510.550.510.54644,773
5/27/20160.510.520.500.51273,021
5/26/20160.500.510.500.51272,529
5/25/20160.500.500.500.50349,245
5/24/20160.490.500.490.50115,674
5/23/20160.500.500.490.50311,824
5/20/20160.490.500.490.50362,871
5/19/20160.500.500.490.49442,088
5/18/20160.530.530.450.492,159,114
5/17/20160.530.540.530.54235,946
5/16/20160.540.550.530.54154,743
5/13/20160.560.560.530.54278,808
5/12/20160.570.580.550.55373,649
5/11/20160.570.590.570.5793,160
5/10/20160.560.570.560.57133,342
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center