$0.66 -0.03 (%) CEL-SCI Corp (New) - AMEX

Oct. 24, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVM historical data

Date Open High Low Close Volume
10/24/20140.670.720.660.661,519,619
10/23/20140.680.720.670.69623,667
10/22/20140.720.720.670.67752,584
10/21/20140.720.720.650.693,404,465
10/20/20140.840.890.800.85284,133
10/17/20140.830.850.820.85137,670
10/16/20140.770.860.760.83281,433
10/15/20140.780.790.760.79152,324
10/14/20140.800.810.760.76248,969
10/13/20140.810.820.770.79268,932
10/10/20140.790.820.750.81181,874
10/9/20140.800.830.800.81180,573
10/8/20140.830.840.780.80221,580
10/7/20140.820.840.800.82187,710
10/6/20140.910.910.820.84302,243
10/3/20140.900.910.860.90190,804
10/2/20140.890.900.870.89137,054
10/1/20140.910.910.840.86241,453
9/30/20140.870.910.870.91340,167
9/29/20140.920.920.860.86170,736
9/26/20140.850.920.840.90219,768
9/25/20140.840.850.800.85220,099
9/24/20140.780.840.760.82382,573
9/23/20140.810.850.750.76890,973
9/22/20140.870.900.850.86366,122
9/19/20140.920.940.860.89645,001
9/18/20140.920.940.910.92256,521
9/17/20140.910.940.900.92191,765
9/16/20140.990.990.900.92790,495
9/15/20141.001.030.960.98393,798
9/12/20141.031.051.001.00307,407
9/11/20141.021.041.021.03171,408
9/10/20141.021.031.021.03169,514
9/9/20141.021.031.021.03110,487
9/8/20141.021.051.021.03155,515
9/5/20141.031.041.021.03178,853
9/4/20141.041.061.031.03204,024
9/3/20141.051.081.041.05298,650
9/2/20141.081.081.041.05146,139
8/29/20141.061.071.051.07125,450
8/28/20141.061.071.051.05109,832
8/27/20141.071.091.061.06115,749
8/26/20141.081.101.061.08208,775
8/25/20141.081.101.071.0893,563
8/22/20141.081.091.071.09175,381
8/21/20141.071.101.061.09147,174
8/20/20141.141.141.091.09170,201
8/19/20141.101.121.091.12111,142
8/18/20141.101.131.081.11154,335
8/15/20141.111.141.091.10251,681
8/14/20141.091.101.081.10161,287
8/13/20141.061.101.051.08186,215
8/12/20141.101.141.041.06464,695
8/11/20141.101.121.091.10593,586
8/8/20141.061.071.041.06149,970
8/7/20141.081.101.041.06442,125
8/6/20141.091.141.071.07239,580
8/5/20141.111.141.061.10262,795
8/4/20141.091.151.071.10307,646
8/1/20141.151.151.071.09657,476
7/31/20141.131.151.131.15150,338
7/30/20141.131.151.111.13240,922
7/29/20141.111.141.101.13180,669
7/28/20141.131.161.101.11444,878
7/25/20141.131.151.111.14244,725
7/24/20141.171.171.111.15381,402
7/23/20141.191.201.151.17312,656
7/22/20141.201.201.161.17197,530
7/21/20141.151.171.131.15175,957
7/18/20141.221.221.131.15432,055
7/17/20141.251.251.181.21592,353
7/16/20141.261.271.211.22464,297
7/15/20141.211.261.201.251,236,277
7/14/20141.211.221.181.21175,209
7/11/20141.191.261.181.19401,665
7/10/20141.181.211.161.18363,196
7/9/20141.171.211.161.19167,679
7/8/20141.271.271.161.18567,909
7/7/20141.201.211.171.18150,200
7/3/20141.201.211.171.20128,393
7/2/20141.211.221.181.19261,601
7/1/20141.301.301.201.20490,277
6/30/20141.251.261.181.24444,074
6/27/20141.131.291.121.29647,315
6/26/20141.171.171.111.15188,143
6/25/20141.171.181.141.16222,693
6/24/20141.261.261.141.17811,061
6/23/20141.171.271.141.251,546,827
6/20/20141.151.181.111.18469,505
6/19/20141.121.151.101.13275,300
6/18/20141.141.191.091.10603,946
6/17/20141.101.121.081.12129,176
6/16/20141.101.121.061.09187,150
6/13/20141.131.151.071.08229,948
6/12/20141.141.171.131.15272,624
6/11/20141.111.141.081.14435,221
6/10/20141.081.141.071.12487,425
6/9/20141.051.111.051.09534,042
6/6/20141.051.101.051.09149,421
6/5/20141.081.081.041.06276,583
  • Showing 1-100 of 1,261 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center