$0.51 0.00 (%) CEL-SCI Corp (New) - NYSE Amex Equities

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVM historical data

Date Open High Low Close Volume
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
5/9/20160.550.580.550.56143,523
5/6/20160.570.590.550.56215,873
5/5/20160.590.590.560.57356,789
5/4/20160.590.590.570.59417,467
5/3/20160.570.580.570.57242,686
5/2/20160.550.570.550.55223,772
4/29/20160.560.560.550.55169,057
4/28/20160.560.560.550.56147,355
4/27/20160.570.570.550.57207,682
4/26/20160.560.580.560.56224,500
4/25/20160.580.580.550.56277,531
4/22/20160.580.580.550.56288,730
4/21/20160.570.570.550.56202,600
4/20/20160.530.570.530.57501,276
4/19/20160.550.550.520.53415,297
4/18/20160.570.570.530.54500,802
4/15/20160.580.580.560.56346,759
4/14/20160.570.590.550.57383,107
4/13/20160.580.580.550.56573,088
4/12/20160.600.600.550.58164,984
4/11/20160.600.600.580.58176,154
4/8/20160.590.600.550.59283,818
4/7/20160.550.590.550.59155,086
4/6/20160.580.590.560.56264,368
4/5/20160.550.580.550.58214,730
4/4/20160.500.580.500.56505,531
4/1/20160.540.560.530.53191,468
3/31/20160.530.540.530.53194,867
3/30/20160.540.550.530.53147,003
3/29/20160.550.560.530.5494,817
3/28/20160.550.550.540.54121,722
3/24/20160.560.560.540.54170,311
3/23/20160.560.560.530.56256,594
3/22/20160.550.560.530.56170,206
3/21/20160.560.560.530.55343,550
3/18/20160.560.570.530.53247,779
3/17/20160.540.550.520.55769,580
3/16/20160.570.600.540.55392,136
3/15/20160.610.620.560.57412,758
3/14/20160.600.610.580.61290,895
3/11/20160.570.580.560.57262,852
3/10/20160.580.580.550.56438,845
3/9/20160.550.590.550.56877,041
3/8/20160.650.660.500.541,070,708
3/7/20160.650.660.630.64935,616
3/4/20160.620.640.610.63902,124
3/3/20160.590.610.580.60418,255
3/2/20160.600.610.590.59393,959
3/1/20160.570.590.570.58236,377
2/29/20160.600.600.570.58275,946
2/26/20160.620.620.580.59336,412
2/25/20160.600.620.590.60549,536
2/24/20160.610.610.550.591,074,890
2/23/20160.550.630.550.601,744,894
2/22/20160.540.550.510.54564,937
2/19/20160.530.570.520.531,017,322
2/18/20160.500.540.490.52778,919
2/17/20160.490.520.470.50731,842
2/16/20160.480.500.480.49303,311
2/12/20160.500.500.480.48160,152
2/11/20160.510.520.480.49391,595
2/10/20160.510.540.490.52976,766
2/9/20160.500.510.480.50160,731
2/8/20160.500.510.470.49338,986
2/5/20160.460.500.460.46499,404
2/4/20160.460.480.450.48423,380
2/3/20160.460.480.460.47244,293
2/2/20160.500.510.470.49337,993
2/1/20160.480.500.460.49338,950
1/29/20160.480.500.460.48352,562
1/28/20160.480.500.470.48339,164
1/27/20160.480.510.460.48511,062
1/26/20160.530.530.480.48416,987
1/25/20160.500.550.480.51830,790
1/22/20160.470.500.450.48510,471
1/21/20160.450.450.420.45260,438
1/20/20160.470.470.420.44453,787
1/19/20160.450.490.450.47818,690
1/15/20160.410.470.390.431,032,327
1/14/20160.370.400.360.40761,613
1/13/20160.390.390.370.37732,269
1/12/20160.400.400.380.38402,565
1/11/20160.390.400.370.38553,205
1/8/20160.420.420.370.381,110,469
1/7/20160.460.460.410.42727,177
1/6/20160.450.490.440.461,728,823
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center